Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hlds (NQ: TTSH )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.030 5.400 4.870 5.260 71,011 +0.24(+4.78%)
May 30, 2023 5.120 5.225 4.985 5.020 49,627 -0.09(-1.76%)
May 26, 2023 5.110 5.180 5.080 5.110 34,505 +0.01(+0.20%)
May 25, 2023 5.100 5.170 5.060 5.100 32,236 -0.01(-0.20%)
May 24, 2023 5.070 5.170 5.055 5.110 62,594 +0.01(+0.20%)
May 23, 2023 4.970 5.190 4.895 5.100 61,094 +0.12(+2.41%)
May 22, 2023 5.130 5.130 4.880 4.980 75,455 -0.10(-1.97%)
May 19, 2023 4.910 5.170 4.870 5.080 58,531 +0.23(+4.74%)
May 18, 2023 4.730 4.890 4.690 4.850 34,598 +0.10(+2.11%)
May 17, 2023 4.450 4.850 4.450 4.750 52,879 +0.29(+6.50%)
May 16, 2023 4.560 4.560 4.390 4.460 64,799 -0.10(-2.19%)
May 15, 2023 4.470 4.600 4.410 4.560 61,267 +0.11(+2.47%)
May 12, 2023 4.510 4.510 4.410 4.450 30,880 -0.01(-0.22%)
May 11, 2023 4.490 4.550 4.340 4.460 39,793 -0.02(-0.45%)
May 10, 2023 4.510 4.540 4.340 4.480 49,009 -0.01(-0.22%)
May 09, 2023 4.490 4.530 4.330 4.490 73,191 -0.02(-0.44%)
May 08, 2023 4.540 4.540 4.440 4.510 28,345 +0.00(+0.00%)
May 05, 2023 4.440 4.590 4.350 4.510 59,174 +0.09(+2.04%)
May 04, 2023 4.360 4.570 4.300 4.420 87,148 -0.02(-0.45%)
May 03, 2023 4.460 4.720 4.420 4.440 69,842 -0.05(-1.11%)
May 02, 2023 4.550 4.625 4.170 4.490 119,537 -0.07(-1.54%)
May 01, 2023 4.680 4.730 4.490 4.560 45,039 -0.13(-2.77%)
Apr 28, 2023 4.680 4.865 4.650 4.690 120,437 -0.01(-0.21%)
Apr 27, 2023 4.600 4.780 4.600 4.700 87,387 +0.16(+3.52%)
Apr 26, 2023 4.560 4.700 4.510 4.540 197,481 -0.05(-1.09%)
Apr 25, 2023 4.510 4.645 4.500 4.590 53,494 +0.08(+1.77%)
Apr 24, 2023 4.480 4.580 4.450 4.510 34,228 +0.08(+1.81%)
Apr 21, 2023 4.410 4.560 4.380 4.430 63,323 +0.04(+0.91%)
Apr 20, 2023 4.300 4.440 4.230 4.390 44,579 +0.01(+0.23%)
Apr 19, 2023 4.180 4.430 4.070 4.380 350,237 +0.19(+4.53%)
Apr 18, 2023 4.150 4.310 4.150 4.190 190,595 -0.10(-2.33%)
Apr 17, 2023 4.310 4.320 4.240 4.290 50,068 +0.00(+0.00%)
Apr 14, 2023 4.400 4.450 4.240 4.290 209,052 -0.16(-3.60%)
Apr 13, 2023 4.600 4.600 4.400 4.450 125,142 -0.03(-0.67%)
Apr 12, 2023 4.770 4.813 4.461 4.480 124,041 -0.36(-7.44%)
Apr 11, 2023 4.630 4.920 4.590 4.840 89,045 +0.24(+5.22%)
Apr 10, 2023 4.390 4.710 4.390 4.600 74,790 +0.21(+4.78%)
Apr 06, 2023 4.430 4.430 4.320 4.390 50,230 -0.02(-0.45%)
Apr 05, 2023 4.420 4.490 4.330 4.410 66,562 -0.07(-1.56%)
Apr 04, 2023 4.570 4.580 4.470 4.480 51,540 -0.12(-2.61%)
Apr 03, 2023 4.700 4.700 4.550 4.600 61,267 -0.09(-1.92%)
Mar 31, 2023 4.590 4.710 4.550 4.690 94,897 +0.12(+2.63%)
Mar 30, 2023 4.580 4.630 4.500 4.570 54,289 +0.02(+0.44%)
Mar 29, 2023 4.630 4.630 4.490 4.550 140,820 -0.06(-1.30%)
Mar 28, 2023 4.570 4.720 4.500 4.610 119,074 +0.03(+0.66%)
Mar 27, 2023 4.670 4.705 4.500 4.580 65,080 -0.04(-0.87%)
Mar 24, 2023 4.490 4.640 4.366 4.620 58,285 +0.09(+1.99%)
Mar 23, 2023 4.640 4.640 4.390 4.530 82,098 -0.08(-1.74%)
Mar 22, 2023 4.710 4.800 4.600 4.610 64,099 -0.12(-2.54%)
Mar 21, 2023 4.710 4.850 4.550 4.730 66,677 +0.10(+2.16%)
Mar 20, 2023 4.730 4.750 4.500 4.630 111,267 -0.08(-1.70%)
Mar 17, 2023 4.740 4.980 4.660 4.710 227,725 -0.06(-1.26%)
Mar 16, 2023 4.560 4.930 4.490 4.770 114,294 +0.14(+3.02%)
Mar 15, 2023 4.530 4.690 4.520 4.630 75,944 -0.02(-0.43%)
Mar 14, 2023 4.720 4.800 4.610 4.650 74,629 +0.09(+1.97%)
Mar 13, 2023 4.510 4.630 4.510 4.560 88,501 -0.08(-1.72%)
Mar 10, 2023 4.700 4.750 4.530 4.640 148,367 -0.13(-2.73%)
Mar 09, 2023 4.810 4.855 4.720 4.770 73,694 -0.04(-0.83%)
Mar 08, 2023 4.940 5.020 4.750 4.810 131,966 -0.13(-2.63%)
Mar 07, 2023 4.880 4.975 4.800 4.940 42,694 +0.08(+1.65%)
Mar 06, 2023 5.170 5.290 4.660 4.860 246,148 -0.36(-6.90%)
Mar 03, 2023 4.990 5.295 4.870 5.220 83,580 +0.21(+4.19%)
Mar 02, 2023 5.120 5.210 4.730 5.010 300,059 -0.27(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.