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

Tile Shop Hlds (NQ: TTSH )

6.700 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 7.577 7.743 7.577 7.688 100,868 +0.05(+0.60%)
Oct 28, 2021 7.577 7.669 7.549 7.642 51,455 +0.13(+1.72%)
Oct 27, 2021 7.494 7.543 7.356 7.513 86,515 +0.07(+0.99%)
Oct 26, 2021 7.347 7.439 102,501 +0.09(+1.25%)
Oct 25, 2021 7.208 7.420 7.208 7.347 110,492 +0.14(+1.92%)
Oct 22, 2021 7.291 7.328 7.122 7.208 43,540 +0.00(+0.00%)
Oct 21, 2021 7.181 7.310 7.079 7.208 35,416 +0.05(+0.64%)
Oct 20, 2021 7.218 7.356 7.125 7.162 34,290 -0.01(-0.13%)
Oct 19, 2021 7.273 7.282 7.107 7.171 64,765 -0.04(-0.51%)
Oct 18, 2021 7.079 7.264 7.024 7.208 96,018 +0.04(+0.51%)
Oct 15, 2021 7.236 7.319 7.061 7.171 46,884 -0.08(-1.14%)
Oct 14, 2021 7.457 7.457 7.088 7.254 69,932 -0.12(-1.62%)
Oct 13, 2021 7.347 7.559 7.218 7.374 41,293 +0.06(+0.76%)
Oct 12, 2021 7.411 7.462 7.282 7.319 64,940 -0.05(-0.63%)
Oct 11, 2021 7.199 7.466 7.116 7.365 91,392 +0.14(+1.91%)
Oct 08, 2021 7.402 7.402 7.208 7.227 39,778 -0.14(-1.88%)
Oct 07, 2021 7.319 7.531 7.208 7.365 98,228 +0.06(+0.76%)
Oct 06, 2021 7.181 7.513 6.959 7.310 115,450 +0.08(+1.15%)
Oct 05, 2021 7.144 7.273 7.100 7.227 59,950 +0.10(+1.42%)
Oct 04, 2021 7.337 7.434 7.079 7.125 161,238 -0.25(-3.37%)
Oct 01, 2021 7.070 7.374 7.042 7.374 99,035 +0.30(+4.30%)
Sep 30, 2021 7.116 7.144 6.987 7.070 104,682 +0.00(+0.00%)
Sep 29, 2021 7.006 7.144 6.867 7.070 316,168 +0.06(+0.92%)
Sep 28, 2021 7.190 7.190 6.923 7.006 233,537 -0.26(-3.55%)
Sep 27, 2021 6.784 7.365 6.784 7.264 192,492 +0.24(+3.41%)
Sep 24, 2021 6.987 7.135 6.932 7.024 112,795 +0.04(+0.53%)
Sep 23, 2021 7.153 7.153 6.982 6.987 105,121 -0.10(-1.43%)
Sep 22, 2021 7.130 7.213 6.987 7.088 189,810 +0.01(+0.13%)
Sep 21, 2021 7.015 7.250 7.006 7.079 406,833 +0.07(+1.05%)
Sep 20, 2021 7.227 7.337 6.959 7.006 429,520 -0.29(-4.04%)
Sep 17, 2021 7.605 7.946 7.282 7.301 1,371,227 -0.34(-4.46%)
Sep 16, 2021 7.559 7.759 7.551 7.642 712,126 +0.09(+1.22%)
Sep 15, 2021 7.374 7.660 7.374 7.549 466,621 +0.15(+1.99%)
Sep 14, 2021 7.374 7.559 7.291 7.402 174,068 -0.02(-0.25%)
Sep 13, 2021 7.503 7.715 7.347 7.420 223,426 -0.08(-1.11%)
Sep 10, 2021 7.513 7.734 7.420 7.503 169,067 +0.07(+0.99%)
Sep 09, 2021 7.365 7.485 7.319 7.430 164,677 +0.03(+0.44%)
Sep 08, 2021 7.365 7.531 7.291 7.397 137,923 +0.06(+0.82%)
Sep 07, 2021 7.568 7.789 7.264 7.337 355,087 -0.16(-2.09%)
Sep 03, 2021 7.420 7.586 7.374 7.494 113,883 +0.11(+1.50%)
Sep 02, 2021 7.301 7.443 7.162 7.383 234,241 +0.06(+0.88%)
Sep 01, 2021 7.236 7.337 7.015 7.319 93,599 +0.11(+1.53%)
Aug 31, 2021 7.190 7.208 6.978 7.208 114,883 +0.02(+0.26%)
Aug 30, 2021 7.236 7.236 7.079 7.190 72,195 -0.02(-0.26%)
Aug 27, 2021 7.116 7.236 7.052 7.208 108,445 +0.07(+1.03%)
Aug 26, 2021 7.162 7.204 6.987 7.135 71,718 -0.03(-0.39%)
Aug 25, 2021 7.208 7.227 7.075 7.162 50,820 -0.03(-0.38%)
Aug 24, 2021 7.042 7.190 7.024 7.190 330,330 +0.06(+0.91%)
Aug 23, 2021 6.655 7.162 6.655 7.125 147,185 +0.38(+5.60%)
Aug 20, 2021 6.618 6.881 6.490 6.747 99,759 +0.14(+2.09%)
Aug 19, 2021 6.554 6.674 6.469 6.609 76,908 -0.03(-0.42%)
Aug 18, 2021 6.637 6.757 6.522 6.637 69,243 -0.05(-0.69%)
Aug 17, 2021 6.794 6.794 6.462 6.683 191,616 -0.11(-1.63%)
Aug 16, 2021 6.609 6.812 6.536 6.794 50,286 +0.07(+1.10%)
Aug 13, 2021 6.794 6.872 6.683 6.720 67,116 -0.09(-1.35%)
Aug 12, 2021 6.849 6.921 6.747 6.812 34,918 -0.06(-0.94%)
Aug 11, 2021 6.858 7.010 6.609 6.876 126,734 -0.13(-1.84%)
Aug 10, 2021 6.950 7.042 6.867 7.006 160,410 +0.02(+0.26%)
Aug 09, 2021 7.042 7.042 6.847 6.987 75,138 -0.06(-0.79%)
Aug 06, 2021 6.978 7.181 6.904 7.042 94,564 -0.01(-0.13%)
Aug 05, 2021 6.978 7.208 6.812 7.052 271,876 +0.17(+2.41%)
Aug 04, 2021 6.858 7.181 6.620 6.886 173,828 +0.03(+0.40%)
Aug 03, 2021 6.923 6.941 6.692 6.858 159,127 -0.06(-0.93%)
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.