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

Tile Shop Hlds (NQ: TTSH )

6.600 +0.200 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 6.410 6.610 6.610 87,226 +0.19(+2.96%)
Jan 28, 2022 6.400 6.495 6.280 6.420 139,209 -0.03(-0.47%)
Jan 27, 2022 6.520 6.560 6.340 6.450 116,901 +0.00(+0.00%)
Jan 26, 2022 6.560 6.890 6.415 6.450 77,246 -0.04(-0.62%)
Jan 25, 2022 6.700 6.710 6.410 6.490 94,438 -0.18(-2.70%)
Jan 24, 2022 6.100 6.730 5.980 6.670 263,305 +0.41(+6.55%)
Jan 21, 2022 6.000 6.340 5.967 6.260 112,492 +0.15(+2.45%)
Jan 20, 2022 6.360 6.370 6.050 6.110 86,360 -0.20(-3.17%)
Jan 19, 2022 6.300 6.410 6.090 6.310 104,108 -0.07(-1.10%)
Jan 18, 2022 6.570 6.735 6.242 6.380 140,287 -0.20(-3.04%)
Jan 14, 2022 6.580 0 -0.26(-3.80%)
Jan 13, 2022 6.840 6.920 6.750 6.840 104,957 +0.07(+1.03%)
Jan 12, 2022 6.900 6.995 6.763 6.770 41,724 -0.12(-1.74%)
Jan 11, 2022 6.770 6.920 6.680 6.890 99,764 +0.09(+1.32%)
Jan 10, 2022 6.840 6.920 6.730 6.800 54,721 -0.15(-2.16%)
Jan 07, 2022 6.960 7.040 6.846 6.950 52,837 -0.04(-0.57%)
Jan 06, 2022 6.760 7.020 6.730 6.990 63,622 +0.12(+1.75%)
Jan 05, 2022 7.100 7.120 6.830 6.870 66,597 -0.25(-3.51%)
Jan 04, 2022 7.050 7.200 7.040 7.120 129,049 +0.07(+0.99%)
Jan 03, 2022 7.190 7.210 7.030 7.050 50,995 -0.08(-1.12%)
Dec 31, 2021 7.010 7.250 7.010 7.130 49,435 +0.06(+0.85%)
Dec 30, 2021 7.050 7.230 7.000 7.070 133,135 +0.05(+0.71%)
Dec 29, 2021 7.020 7.120 6.988 7.020 50,647 +0.00(+0.00%)
Dec 28, 2021 7.150 7.150 6.940 7.020 81,619 -0.09(-1.27%)
Dec 27, 2021 6.910 7.150 6.850 7.110 92,225 +0.16(+2.30%)
Dec 23, 2021 6.920 7.050 6.905 6.950 125,427 +0.01(+0.14%)
Dec 22, 2021 6.920 6.960 6.590 6.940 153,506 +0.02(+0.29%)
Dec 21, 2021 6.960 7.050 6.890 6.920 84,092 +0.05(+0.73%)
Dec 20, 2021 6.910 6.940 6.790 6.870 205,625 -0.19(-2.69%)
Dec 17, 2021 7.150 7.250 6.900 7.060 211,117 -0.15(-2.08%)
Dec 16, 2021 7.270 7.340 7.140 7.210 67,784 -0.06(-0.83%)
Dec 15, 2021 7.270 7.440 7.100 7.270 138,859 -0.08(-1.09%)
Dec 14, 2021 7.390 7.476 7.250 7.350 87,230 -0.07(-0.94%)
Dec 13, 2021 7.430 7.500 7.310 7.420 89,747 -0.04(-0.54%)
Dec 10, 2021 7.460 7.500 7.350 7.460 43,619 +0.00(+0.00%)
Dec 09, 2021 7.540 7.820 7.440 7.460 101,307 -0.18(-2.36%)
Dec 08, 2021 7.580 7.680 7.415 7.640 32,030 +0.12(+1.60%)
Dec 07, 2021 7.360 7.580 7.260 7.520 93,170 +0.23(+3.16%)
Dec 06, 2021 7.330 7.704 7.240 7.290 41,784 -0.01(-0.14%)
Dec 03, 2021 7.660 7.725 7.280 7.300 104,701 -0.29(-3.82%)
Dec 02, 2021 7.650 7.650 7.360 7.590 68,374 -0.02(-0.26%)
Dec 01, 2021 7.350 7.848 7.350 7.610 138,811 +0.40(+5.55%)
Nov 30, 2021 7.300 7.380 7.170 7.210 206,087 -0.13(-1.77%)
Nov 29, 2021 7.434 7.455 7.190 7.340 78,001 -0.06(-0.81%)
Nov 26, 2021 7.480 7.530 7.180 7.400 193,209 -0.20(-2.63%)
Nov 24, 2021 7.540 7.790 7.500 7.600 71,876 -0.09(-1.17%)
Nov 23, 2021 7.820 7.835 7.520 7.690 110,925 -0.07(-0.90%)
Nov 22, 2021 7.640 7.820 7.520 7.760 179,925 +0.05(+0.65%)
Nov 19, 2021 7.680 7.990 7.520 7.710 134,136 +0.14(+1.85%)
Nov 18, 2021 7.700 7.610 7.570 7.570 161,210 -0.09(-1.17%)
Nov 17, 2021 7.789 7.840 7.623 7.660 80,765 -0.05(-0.60%)
Nov 16, 2021 7.798 7.835 7.669 7.706 137,815 -0.06(-0.71%)
Nov 15, 2021 8.020 8.020 7.752 7.761 145,088 -0.20(-2.55%)
Nov 12, 2021 8.056 8.112 7.937 7.964 89,084 -0.05(-0.58%)
Nov 11, 2021 7.909 8.112 7.890 8.010 102,515 +0.11(+1.40%)
Nov 10, 2021 7.872 7.900 99,253 +0.03(+0.35%)
Nov 09, 2021 7.844 7.909 7.669 7.872 92,618 +0.02(+0.23%)
Nov 08, 2021 7.835 8.084 7.748 7.854 78,320 +0.10(+1.31%)
Nov 05, 2021 7.881 8.029 7.688 7.752 78,687 -0.06(-0.71%)
Nov 04, 2021 8.047 8.195 7.476 7.807 123,156 -0.02(-0.24%)
Nov 03, 2021 7.559 7.872 7.523 7.826 157,796 +0.27(+3.54%)
Nov 02, 2021 7.540 7.595 7.430 7.559 72,060 +0.04(+0.49%)
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.