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 29, 2015 12.33 12.50 12.17 12.47 364,749 +0.10(+0.81%)
May 28, 2015 12.27 12.54 11.96 12.37 312,782 +0.03(+0.24%)
May 27, 2015 12.25 12.44 12.01 12.34 243,119 +0.08(+0.65%)
May 26, 2015 12.54 12.60 12.18 12.26 187,679 -0.33(-2.62%)
May 22, 2015 12.50 12.59 12.59 12.59 289,800 +0.08(+0.64%)
May 21, 2015 12.91 12.97 12.47 12.51 293,535 -0.44(-3.36%)
May 20, 2015 13.28 13.41 12.88 12.95 195,537 -0.32(-2.45%)
May 19, 2015 13.71 13.74 13.11 13.27 211,650 -0.41(-3.00%)
May 18, 2015 13.53 13.86 13.44 13.68 311,200 +0.23(+1.71%)
May 15, 2015 13.42 13.54 13.31 13.45 682,074 +0.08(+0.60%)
May 14, 2015 13.06 13.59 12.88 13.37 621,612 +0.32(+2.45%)
May 13, 2015 13.41 13.48 13.03 13.05 281,885 -0.31(-2.32%)
May 12, 2015 13.29 13.55 13.05 13.36 285,390 +0.02(+0.15%)
May 11, 2015 13.65 13.93 13.32 13.34 289,601 -0.33(-2.41%)
May 08, 2015 13.88 14.00 13.65 13.67 554,523 -0.07(-0.51%)
May 07, 2015 13.53 13.98 13.51 13.74 774,999 +0.17(+1.25%)
May 06, 2015 13.61 13.61 13.27 13.57 255,586 -0.03(-0.22%)
May 05, 2015 13.58 13.83 13.26 13.60 531,777 -0.06(-0.44%)
May 04, 2015 12.82 13.85 12.81 13.66 639,835 +0.86(+6.72%)
May 01, 2015 13.04 13.14 12.50 12.80 509,302 -0.17(-1.31%)
Apr 30, 2015 13.12 13.31 12.80 12.97 574,087 -0.18(-1.37%)
Apr 29, 2015 13.74 13.83 13.08 13.15 732,754 -0.73(-5.26%)
Apr 28, 2015 13.90 14.14 13.68 13.88 500,085 -0.10(-0.72%)
Apr 27, 2015 13.99 14.41 13.88 13.98 489,790 -0.03(-0.21%)
Apr 24, 2015 14.19 14.38 13.88 14.01 783,980 -0.17(-1.16%)
Apr 23, 2015 14.53 14.70 14.16 14.18 1,142,869 -0.34(-2.38%)
Apr 22, 2015 14.93 15.10 14.46 14.52 1,275,129 -0.33(-2.22%)
Apr 21, 2015 13.07 14.91 13.07 14.85 3,654,194 +2.29(+18.23%)
Apr 20, 2015 12.60 12.79 12.31 12.56 446,847 +0.00(+0.00%)
Apr 17, 2015 12.90 13.14 12.46 12.56 365,506 -0.46(-3.53%)
Apr 16, 2015 12.74 13.05 12.70 13.02 249,515 +0.29(+2.28%)
Apr 15, 2015 12.66 12.93 12.56 12.73 194,859 +0.12(+0.95%)
Apr 14, 2015 12.72 12.80 12.41 12.61 288,972 -0.07(-0.55%)
Apr 13, 2015 12.50 12.77 12.40 12.68 200,601 +0.14(+1.12%)
Apr 10, 2015 12.69 12.78 12.40 12.54 168,598 -0.08(-0.63%)
Apr 09, 2015 12.73 12.85 11.75 12.62 143,202 -0.13(-1.02%)
Apr 08, 2015 12.54 12.92 12.45 12.75 328,715 +0.24(+1.92%)
Apr 07, 2015 12.40 12.63 12.26 12.51 230,506 +0.10(+0.81%)
Apr 06, 2015 12.13 12.54 11.94 12.41 295,143 +0.12(+0.98%)
Apr 02, 2015 11.72 12.29 12.29 12.29 442,300 +0.56(+4.77%)
Apr 01, 2015 12.02 12.02 11.51 11.73 331,257 -0.38(-3.14%)
Mar 31, 2015 12.24 12.38 12.08 12.11 298,144 -0.18(-1.46%)
Mar 30, 2015 11.73 12.55 11.70 12.29 560,334 +0.61(+5.22%)
Mar 27, 2015 11.54 11.73 11.49 11.68 262,989 +0.12(+1.04%)
Mar 26, 2015 11.58 11.64 11.18 11.56 431,683 -0.05(-0.43%)
Mar 25, 2015 11.60 11.75 11.50 11.61 527,426 +0.00(+0.00%)
Mar 24, 2015 11.42 11.63 11.30 11.61 334,112 +0.16(+1.40%)
Mar 23, 2015 11.26 11.60 11.16 11.45 374,287 +0.12(+1.06%)
Mar 20, 2015 10.84 11.36 10.84 11.33 491,364 +0.52(+4.81%)
Mar 19, 2015 10.89 11.07 10.74 10.81 258,557 -0.17(-1.55%)
Mar 18, 2015 11.34 11.34 10.69 10.98 304,683 -0.47(-4.10%)
Mar 17, 2015 11.03 11.49 10.92 11.45 379,012 +0.34(+3.06%)
Mar 16, 2015 10.84 11.20 10.75 11.11 295,981 +0.36(+3.35%)
Mar 13, 2015 10.72 11.05 10.72 10.75 265,919 -0.02(-0.19%)
Mar 12, 2015 10.49 10.78 10.47 10.77 237,895 +0.37(+3.56%)
Mar 11, 2015 10.51 10.56 10.31 10.40 224,189 -0.07(-0.67%)
Mar 10, 2015 10.54 10.70 10.38 10.47 350,642 -0.21(-1.97%)
Mar 09, 2015 10.80 10.94 10.63 10.68 213,961 -0.14(-1.29%)
Mar 06, 2015 10.89 11.18 10.80 10.82 267,961 -0.13(-1.19%)
Mar 05, 2015 10.64 11.02 10.63 10.95 444,658 +0.54(+5.19%)
Mar 04, 2015 10.40 10.72 10.23 10.41 412,259 -0.03(-0.29%)
Mar 03, 2015 10.64 10.86 10.31 10.44 721,345 -0.28(-2.61%)
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.