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

Tile Shop Hlds (NQ: TTSH )

6.580 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2023 5.580 5.600 5.405 5.460 85,123 -0.08(-1.44%)
Feb 27, 2023 5.700 5.720 5.440 5.540 55,564 -0.09(-1.60%)
Feb 24, 2023 5.630 5.730 5.500 5.630 68,478 -0.11(-1.92%)
Feb 23, 2023 5.790 5.800 5.580 5.740 85,303 -0.03(-0.52%)
Feb 22, 2023 5.680 5.790 5.620 5.770 69,384 +0.14(+2.49%)
Feb 21, 2023 5.770 5.770 5.490 5.630 150,061 -0.23(-3.92%)
Feb 17, 2023 5.890 5.965 5.700 5.860 165,937 +0.00(+0.00%)
Feb 16, 2023 5.700 5.880 5.640 5.860 96,949 +0.12(+2.09%)
Feb 15, 2023 5.620 5.820 5.620 5.740 96,392 +0.09(+1.59%)
Feb 14, 2023 5.590 5.760 5.490 5.650 69,371 +0.06(+1.07%)
Feb 13, 2023 5.580 5.680 5.430 5.590 65,332 +0.05(+0.90%)
Feb 10, 2023 5.510 5.590 5.300 5.540 150,513 +0.02(+0.36%)
Feb 09, 2023 5.580 5.630 5.350 5.520 93,061 -0.06(-1.08%)
Feb 08, 2023 5.630 5.640 5.440 5.580 107,484 -0.05(-0.89%)
Feb 07, 2023 5.570 5.910 5.500 5.630 136,461 -0.01(-0.18%)
Feb 06, 2023 5.550 5.760 5.440 5.640 100,622 +0.08(+1.44%)
Feb 03, 2023 5.350 5.840 5.350 5.560 177,608 +0.07(+1.28%)
Feb 02, 2023 5.190 5.500 5.190 5.490 153,699 +0.32(+6.19%)
Feb 01, 2023 4.842 5.220 4.842 5.170 171,465 +0.17(+3.40%)
Jan 31, 2023 4.980 5.110 4.940 5.000 132,796 +0.07(+1.42%)
Jan 30, 2023 4.900 5.000 4.860 4.930 53,803 -0.03(-0.60%)
Jan 27, 2023 4.930 5.010 4.920 4.960 54,112 -0.01(-0.20%)
Jan 26, 2023 4.980 4.980 4.810 4.970 59,033 +0.07(+1.43%)
Jan 25, 2023 5.050 5.050 4.870 4.900 189,310 -0.15(-2.97%)
Jan 24, 2023 5.000 5.085 4.930 5.050 54,984 -0.01(-0.20%)
Jan 23, 2023 5.060 5.100 5.000 5.060 70,822 +0.05(+1.00%)
Jan 20, 2023 4.950 5.110 4.780 5.010 107,883 +0.12(+2.45%)
Jan 19, 2023 4.860 4.935 4.720 4.890 79,500 +0.03(+0.62%)
Jan 18, 2023 4.990 5.025 4.770 4.860 95,932 -0.08(-1.62%)
Jan 17, 2023 4.940 5.020 4.840 4.940 99,389 -0.09(-1.79%)
Jan 13, 2023 4.960 5.125 4.800 5.030 91,338 +0.07(+1.41%)
Jan 12, 2023 4.885 5.100 4.875 4.960 158,919 +0.15(+3.12%)
Jan 11, 2023 4.660 4.850 4.660 4.810 92,410 +0.14(+3.00%)
Jan 10, 2023 4.610 4.680 4.560 4.670 99,722 +0.07(+1.52%)
Jan 09, 2023 4.500 4.640 4.490 4.600 86,291 +0.15(+3.37%)
Jan 06, 2023 4.280 4.460 4.210 4.450 146,412 +0.25(+5.95%)
Jan 05, 2023 4.320 4.320 4.140 4.200 121,484 -0.12(-2.78%)
Jan 04, 2023 4.280 4.440 4.200 4.320 101,631 +0.01(+0.23%)
Jan 03, 2023 4.410 4.516 4.190 4.310 157,529 -0.07(-1.60%)
Dec 30, 2022 4.380 4.540 4.340 4.380 141,236 -0.01(-0.23%)
Dec 29, 2022 4.280 4.400 4.250 4.390 148,119 +0.20(+4.77%)
Dec 28, 2022 4.320 4.370 4.155 4.190 150,008 -0.13(-3.01%)
Dec 27, 2022 4.410 4.410 4.235 4.320 107,894 -0.05(-1.14%)
Dec 23, 2022 4.370 4.395 4.280 4.370 110,767 +0.00(+0.00%)
Dec 22, 2022 4.360 4.375 4.220 4.370 160,968 +0.00(+0.00%)
Dec 21, 2022 4.210 4.380 4.210 4.370 102,238 +0.08(+1.86%)
Dec 20, 2022 4.130 4.400 4.020 4.290 179,834 +0.08(+1.90%)
Dec 19, 2022 4.280 4.280 4.020 4.210 349,593 -0.11(-2.55%)
Dec 16, 2022 4.070 4.370 4.070 4.320 801,426 +0.14(+3.35%)
Dec 15, 2022 4.120 4.200 3.973 4.180 235,309 -0.04(-0.95%)
Dec 14, 2022 4.190 4.275 4.150 4.220 300,918 +0.00(+0.00%)
Dec 13, 2022 4.320 4.380 4.150 4.220 184,502 +0.07(+1.69%)
Dec 12, 2022 4.120 4.260 3.910 4.150 385,599 +0.01(+0.24%)
Dec 09, 2022 4.140 4.200 4.080 4.140 136,568 -0.03(-0.72%)
Dec 08, 2022 4.140 4.210 4.070 4.170 111,616 +0.04(+0.97%)
Dec 07, 2022 4.140 4.235 4.095 4.130 140,737 +0.01(+0.24%)
Dec 06, 2022 4.140 4.220 4.010 4.120 244,778 -0.04(-0.96%)
Dec 05, 2022 4.230 4.280 4.100 4.160 167,830 -0.15(-3.48%)
Dec 02, 2022 4.280 4.410 4.260 4.310 172,407 -0.02(-0.46%)
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.