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 (%)
Sep 30, 2016 15.49 15.55 15.18 15.25 5,065,004 -0.11(-0.72%)
Sep 29, 2016 15.40 15.63 15.34 15.36 763,488 -0.13(-0.83%)
Sep 28, 2016 15.25 15.70 14.99 15.49 1,966,874 +1.35(+9.58%)
Sep 27, 2016 14.12 14.23 13.93 14.13 298,738 -0.05(-0.32%)
Sep 26, 2016 14.41 14.60 14.15 14.18 329,746 -0.33(-2.29%)
Sep 23, 2016 14.52 14.71 14.49 14.51 202,417 -0.02(-0.13%)
Sep 22, 2016 14.33 14.54 14.26 14.53 337,877 +0.28(+1.94%)
Sep 21, 2016 14.03 14.29 14.02 14.25 223,476 +0.22(+1.58%)
Sep 20, 2016 14.44 14.85 13.87 14.03 602,862 -0.38(-2.62%)
Sep 19, 2016 14.86 14.97 14.30 14.41 352,102 -0.43(-2.92%)
Sep 16, 2016 14.90 15.00 14.83 14.84 728,330 -0.09(-0.62%)
Sep 15, 2016 14.64 14.95 14.54 14.94 248,612 +0.26(+1.76%)
Sep 14, 2016 14.51 14.82 14.44 14.68 384,780 +0.18(+1.27%)
Sep 13, 2016 14.76 14.91 14.43 14.49 306,912 -0.38(-2.54%)
Sep 12, 2016 14.39 14.91 14.39 14.87 541,123 +0.35(+2.41%)
Sep 09, 2016 14.85 14.87 14.52 14.52 351,085 -0.41(-2.78%)
Sep 08, 2016 15.06 15.11 14.90 14.94 366,181 -0.13(-0.86%)
Sep 07, 2016 15.02 15.10 14.81 15.06 434,501 +0.07(+0.49%)
Sep 06, 2016 15.06 15.16 14.81 14.99 436,642 -0.10(-0.67%)
Sep 02, 2016 14.74 15.09 15.09 15.09 645,109 +0.43(+2.95%)
Sep 01, 2016 14.40 14.86 14.36 14.66 950,665 +0.33(+2.32%)
Aug 31, 2016 14.23 14.48 13.87 14.33 904,478 +0.14(+0.97%)
Aug 30, 2016 14.70 14.79 14.16 14.19 987,304 -0.54(-3.69%)
Aug 29, 2016 15.07 15.11 14.70 14.73 551,389 -0.28(-1.84%)
Aug 26, 2016 15.18 15.31 14.75 15.01 479,956 -0.27(-1.75%)
Aug 25, 2016 15.32 15.50 15.19 15.28 467,588 -0.04(-0.24%)
Aug 24, 2016 15.44 15.61 15.11 15.31 810,277 -0.40(-2.52%)
Aug 23, 2016 15.55 15.98 15.55 15.71 507,051 +0.08(+0.53%)
Aug 22, 2016 15.55 15.68 15.44 15.63 210,581 +0.00(+0.00%)
Aug 19, 2016 15.83 15.95 15.55 15.63 311,015 -0.29(-1.80%)
Aug 18, 2016 15.54 15.91 15.48 15.91 320,083 +0.32(+2.07%)
Aug 17, 2016 15.44 15.76 15.41 15.59 260,272 +0.13(+0.83%)
Aug 16, 2016 15.56 15.74 15.44 15.46 325,958 -0.19(-1.24%)
Aug 15, 2016 15.72 15.85 15.56 15.65 226,321 +0.05(+0.30%)
Aug 12, 2016 15.65 15.72 15.35 15.61 375,329 -0.06(-0.35%)
Aug 11, 2016 15.65 15.88 15.45 15.66 257,440 +0.01(+0.06%)
Aug 10, 2016 15.87 15.90 15.45 15.65 222,910 -0.14(-0.88%)
Aug 09, 2016 16.10 16.23 15.78 15.79 231,463 -0.38(-2.34%)
Aug 08, 2016 16.19 16.35 15.87 16.17 472,779 -0.02(-0.11%)
Aug 05, 2016 15.91 16.26 15.85 16.19 457,082 +0.52(+3.29%)
Aug 04, 2016 15.67 15.88 15.62 15.67 182,247 -0.02(-0.12%)
Aug 03, 2016 15.62 15.83 15.49 15.69 309,070 +0.06(+0.35%)
Aug 02, 2016 15.68 15.74 15.50 15.64 545,961 -0.05(-0.29%)
Aug 01, 2016 15.78 16.00 15.57 15.68 405,616 -0.03(-0.18%)
Jul 29, 2016 15.88 16.05 15.28 15.71 645,910 -0.14(-0.87%)
Jul 28, 2016 15.90 16.08 15.68 15.85 404,721 -0.20(-1.26%)
Jul 27, 2016 15.95 16.09 15.78 16.05 603,475 +0.18(+1.16%)
Jul 26, 2016 15.77 15.98 15.77 15.87 435,134 +0.03(+0.17%)
Jul 25, 2016 15.60 16.12 15.60 15.84 463,204 +0.16(+1.00%)
Jul 22, 2016 15.65 16.02 15.64 15.68 443,382 +0.02(+0.12%)
Jul 21, 2016 16.35 16.43 15.51 15.66 1,096,514 -0.64(-3.90%)
Jul 20, 2016 16.38 16.64 16.23 16.30 1,043,115 -0.14(-0.84%)
Jul 19, 2016 17.60 17.60 16.23 16.44 3,327,911 -1.76(-9.67%)
Jul 18, 2016 18.34 18.66 18.06 18.20 1,106,475 -0.26(-1.40%)
Jul 15, 2016 18.75 18.78 18.32 18.46 514,140 -0.14(-0.74%)
Jul 14, 2016 18.99 18.99 18.59 18.59 340,603 -0.18(-0.98%)
Jul 13, 2016 19.21 19.21 18.30 18.78 441,869 -0.42(-2.21%)
Jul 12, 2016 19.21 19.40 19.02 19.20 476,441 +0.15(+0.77%)
Jul 11, 2016 18.80 19.17 18.74 19.05 381,034 +0.39(+2.07%)
Jul 08, 2016 18.43 18.87 18.34 18.67 1,018,494 +0.32(+1.76%)
Jul 07, 2016 18.34 18.41 17.99 18.34 515,689 +0.25(+1.37%)
Jul 05, 2016 18.39 18.41 17.83 18.10 317,924 -0.26(-1.41%)
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.