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 (%)
Aug 31, 2022 3.920 4.010 3.900 3.920 94,680 +0.00(+0.00%)
Aug 30, 2022 3.960 4.060 3.880 3.920 340,470 -0.08(-2.00%)
Aug 29, 2022 3.870 4.010 3.860 4.000 149,455 +0.12(+3.09%)
Aug 26, 2022 4.050 4.050 3.860 3.880 114,250 -0.16(-3.96%)
Aug 25, 2022 4.060 4.070 3.990 4.040 93,767 +0.03(+0.75%)
Aug 24, 2022 4.040 4.085 3.893 4.010 229,610 -0.04(-0.99%)
Aug 23, 2022 3.880 4.070 3.880 4.050 220,921 +0.10(+2.53%)
Aug 22, 2022 4.000 4.025 3.880 3.950 158,023 -0.06(-1.50%)
Aug 19, 2022 4.090 4.090 3.969 4.010 131,094 -0.11(-2.67%)
Aug 18, 2022 4.150 4.225 4.030 4.120 172,792 +0.00(+0.00%)
Aug 17, 2022 4.260 4.390 4.112 4.120 97,445 -0.20(-4.63%)
Aug 16, 2022 4.200 4.360 4.140 4.320 333,927 +0.35(+8.82%)
Aug 15, 2022 4.140 4.140 3.950 3.970 125,625 -0.09(-2.22%)
Aug 12, 2022 3.900 4.060 3.880 4.060 106,433 +0.16(+4.10%)
Aug 11, 2022 3.940 3.988 3.890 3.900 172,366 -0.03(-0.76%)
Aug 10, 2022 3.880 3.950 3.850 3.930 135,829 +0.12(+3.15%)
Aug 09, 2022 3.750 3.820 3.590 3.810 271,250 +0.01(+0.26%)
Aug 08, 2022 3.740 3.930 3.690 3.800 424,052 +0.12(+3.26%)
Aug 05, 2022 3.400 3.700 3.400 3.680 1,246,165 +0.31(+9.20%)
Aug 04, 2022 3.430 3.490 3.170 3.370 415,055 +0.06(+1.81%)
Aug 03, 2022 3.410 3.420 3.270 3.310 304,999 -0.12(-3.50%)
Aug 02, 2022 3.390 3.500 3.388 3.430 88,085 +0.06(+1.78%)
Aug 01, 2022 3.300 3.385 3.248 3.370 101,067 +0.04(+1.20%)
Jul 29, 2022 3.370 3.370 3.275 3.330 94,961 -0.03(-0.89%)
Jul 28, 2022 3.270 3.370 3.250 3.360 67,733 +0.07(+2.13%)
Jul 27, 2022 3.210 3.290 3.170 3.290 193,666 +0.10(+3.13%)
Jul 26, 2022 3.220 3.250 3.190 3.190 115,602 -0.08(-2.45%)
Jul 25, 2022 3.320 3.330 3.220 3.270 100,609 +0.03(+0.93%)
Jul 22, 2022 3.180 3.320 3.170 3.240 206,999 +0.08(+2.53%)
Jul 21, 2022 3.280 3.280 3.130 3.160 183,979 -0.14(-4.24%)
Jul 20, 2022 3.180 3.330 3.130 3.300 259,524 +0.12(+3.77%)
Jul 19, 2022 2.940 3.230 2.940 3.180 230,944 +0.25(+8.53%)
Jul 18, 2022 2.840 2.940 2.840 2.930 231,410 +0.11(+3.90%)
Jul 15, 2022 2.870 2.870 2.800 2.820 151,781 +0.03(+1.08%)
Jul 14, 2022 2.780 2.810 2.700 2.790 93,760 -0.01(-0.36%)
Jul 13, 2022 2.780 2.830 2.710 2.800 150,297 +0.03(+1.08%)
Jul 12, 2022 2.840 2.900 2.740 2.770 246,800 -0.04(-1.42%)
Jul 11, 2022 3.040 3.060 2.810 2.810 254,578 -0.22(-7.26%)
Jul 08, 2022 3.180 3.185 3.030 3.030 184,428 -0.13(-4.11%)
Jul 07, 2022 3.160 3.240 3.080 3.160 289,246 +0.02(+0.64%)
Jul 06, 2022 3.240 3.250 3.070 3.140 230,649 -0.11(-3.38%)
Jul 05, 2022 3.180 3.280 3.110 3.250 213,648 +0.03(+0.93%)
Jul 01, 2022 3.060 3.250 3.045 3.220 198,138 +0.15(+4.89%)
Jun 30, 2022 3.180 3.200 3.030 3.070 379,041 -0.09(-2.85%)
Jun 29, 2022 3.300 3.300 3.090 3.160 272,493 -0.15(-4.53%)
Jun 28, 2022 3.370 3.480 3.300 3.310 265,020 -0.06(-1.78%)
Jun 27, 2022 3.300 3.500 3.215 3.370 537,435 +0.06(+1.81%)
Jun 24, 2022 3.540 3.760 3.150 3.310 3,955,813 -0.20(-5.70%)
Jun 23, 2022 3.570 3.600 3.450 3.510 319,187 -0.06(-1.68%)
Jun 22, 2022 3.580 3.640 3.540 3.570 299,565 -0.02(-0.56%)
Jun 21, 2022 3.650 3.750 3.560 3.590 359,514 -0.04(-1.10%)
Jun 17, 2022 3.830 3.855 3.600 3.630 357,182 -0.16(-4.22%)
Jun 16, 2022 3.890 3.890 3.640 3.790 286,260 -0.19(-4.77%)
Jun 15, 2022 3.990 4.080 3.920 3.980 196,446 +0.04(+1.02%)
Jun 14, 2022 4.010 4.010 3.781 3.940 212,996 -0.04(-1.01%)
Jun 13, 2022 4.270 4.280 3.980 3.980 310,112 -0.41(-9.34%)
Jun 10, 2022 4.350 4.450 4.330 4.390 190,991 +0.02(+0.46%)
Jun 09, 2022 4.380 4.430 4.350 4.370 208,325 +0.01(+0.23%)
Jun 08, 2022 4.350 4.480 4.285 4.360 145,486 +0.02(+0.46%)
Jun 07, 2022 4.490 4.490 4.090 4.340 335,795 -0.16(-3.56%)
Jun 06, 2022 4.630 4.630 4.430 4.500 236,102 -0.06(-1.32%)
Jun 03, 2022 4.510 4.580 4.490 4.560 158,039 +0.02(+0.44%)
Jun 02, 2022 4.540 4.640 4.525 4.540 155,235 -0.01(-0.22%)
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.