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

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: 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, 2019 4.222 4.261 4.074 4.104 382,174 -0.18(-4.13%)
May 30, 2019 4.339 4.364 4.251 4.280 336,017 -0.07(-1.58%)
May 29, 2019 4.300 4.369 4.212 4.349 489,121 +0.03(+0.68%)
May 28, 2019 4.428 4.516 4.290 4.320 445,449 -0.12(-2.65%)
May 24, 2019 4.438 4.506 4.369 4.438 379,831 +0.01(+0.22%)
May 23, 2019 4.516 4.542 4.388 4.428 466,003 -0.09(-1.96%)
May 22, 2019 4.732 4.749 4.477 4.516 417,013 -0.24(-4.96%)
May 21, 2019 4.604 4.791 4.575 4.752 654,969 +0.17(+3.64%)
May 20, 2019 4.438 4.663 4.438 4.585 325,090 +0.11(+2.41%)
May 17, 2019 4.398 4.570 4.398 4.477 359,663 +0.03(+0.66%)
May 16, 2019 4.418 4.575 4.418 4.447 607,079 +0.03(+0.67%)
May 15, 2019 4.379 4.428 4.349 4.418 422,192 +0.00(+0.00%)
May 14, 2019 4.339 4.438 4.290 4.418 513,436 +0.10(+2.27%)
May 13, 2019 4.310 4.369 4.261 4.320 408,497 -0.05(-1.12%)
May 10, 2019 4.408 4.447 4.290 4.369 660,146 -0.07(-1.55%)
May 09, 2019 4.447 4.506 4.384 4.438 352,370 -0.01(-0.22%)
May 08, 2019 4.477 4.526 4.442 4.447 411,716 -0.04(-0.88%)
May 07, 2019 4.604 4.644 4.418 4.487 538,342 -0.17(-3.59%)
May 06, 2019 4.634 4.732 4.604 4.654 411,640 -0.04(-0.84%)
May 03, 2019 4.654 4.742 4.565 4.693 566,843 +0.11(+2.36%)
May 02, 2019 4.507 4.643 4.420 4.585 797,268 +0.00(+0.00%)
May 01, 2019 4.721 4.721 4.429 4.585 1,010,497 -0.14(-2.88%)
Apr 30, 2019 4.672 4.837 4.313 4.721 1,994,623 -0.82(-14.74%)
Apr 29, 2019 5.449 5.576 5.323 5.537 299,956 +0.06(+1.06%)
Apr 26, 2019 5.362 5.498 5.294 5.478 234,106 +0.13(+2.36%)
Apr 25, 2019 5.420 5.440 5.177 5.352 265,266 -0.11(-1.96%)
Apr 24, 2019 5.333 5.507 5.333 5.459 194,948 +0.10(+1.81%)
Apr 23, 2019 5.109 5.401 5.090 5.362 279,720 +0.23(+4.55%)
Apr 22, 2019 5.401 5.401 5.090 5.129 243,955 -0.31(-5.71%)
Apr 18, 2019 5.459 5.489 5.323 5.440 232,871 -0.07(-1.23%)
Apr 17, 2019 5.576 5.634 5.459 5.508 192,325 -0.04(-0.70%)
Apr 16, 2019 5.469 5.595 5.381 5.546 196,781 +0.10(+1.78%)
Apr 15, 2019 5.634 5.653 5.391 5.449 197,500 -0.17(-2.94%)
Apr 12, 2019 5.663 5.721 5.605 5.614 159,983 -0.03(-0.52%)
Apr 11, 2019 5.760 5.760 5.644 5.644 116,934 -0.12(-2.02%)
Apr 10, 2019 5.634 5.780 5.608 5.760 140,332 +0.13(+2.24%)
Apr 09, 2019 5.663 5.712 5.605 5.634 93,109 -0.05(-0.85%)
Apr 08, 2019 5.712 5.770 5.663 5.682 98,983 -0.06(-1.02%)
Apr 05, 2019 5.750 5.809 5.702 5.741 162,659 -0.01(-0.17%)
Apr 04, 2019 5.605 5.750 5.595 5.750 187,497 +0.16(+2.78%)
Apr 03, 2019 5.556 5.614 5.488 5.595 181,192 +0.09(+1.59%)
Apr 02, 2019 5.605 5.673 5.449 5.508 229,253 -0.11(-1.90%)
Apr 01, 2019 5.527 5.644 5.342 5.614 289,935 +0.12(+2.12%)
Mar 29, 2019 5.712 5.731 5.430 5.498 719,821 -0.21(-3.74%)
Mar 28, 2019 5.886 5.962 5.614 5.712 401,630 -0.17(-2.97%)
Mar 27, 2019 5.974 6.071 5.877 5.886 224,602 -0.10(-1.62%)
Mar 26, 2019 6.013 6.149 5.906 5.984 269,278 +0.03(+0.49%)
Mar 25, 2019 6.081 6.129 5.930 5.954 292,054 -0.13(-2.08%)
Mar 22, 2019 6.197 6.275 6.032 6.081 235,959 -0.16(-2.49%)
Mar 21, 2019 6.032 6.324 6.032 6.236 226,732 +0.21(+3.55%)
Mar 20, 2019 5.993 6.120 5.945 6.022 250,088 +0.03(+0.49%)
Mar 19, 2019 5.993 6.022 5.925 5.993 172,922 +0.00(+0.00%)
Mar 18, 2019 5.896 5.993 5.838 5.993 266,492 +0.10(+1.65%)
Mar 15, 2019 5.886 5.945 5.780 5.896 792,812 +0.00(+0.00%)
Mar 14, 2019 5.877 5.935 5.721 5.896 404,637 +0.02(+0.33%)
Mar 13, 2019 6.003 6.081 5.850 5.877 210,476 -0.13(-2.10%)
Mar 12, 2019 6.042 6.061 5.896 6.003 258,418 -0.03(-0.48%)
Mar 11, 2019 5.916 6.032 5.780 6.032 286,832 +0.15(+2.48%)
Mar 08, 2019 5.848 5.920 5.741 5.886 210,634 +0.02(+0.33%)
Mar 07, 2019 5.945 5.984 5.838 5.867 249,065 +0.01(+0.17%)
Mar 06, 2019 5.993 5.993 5.818 5.857 251,091 -0.15(-2.43%)
Mar 05, 2019 5.964 6.032 5.867 6.003 367,203 +0.08(+1.31%)
Mar 04, 2019 6.129 6.158 5.828 5.925 532,441 -0.21(-3.48%)
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.