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 (%)
Sep 30, 2022 3.770 3.890 3.460 3.520 940,454 -0.28(-7.37%)
Sep 29, 2022 3.850 3.900 3.490 3.800 1,941,539 -0.06(-1.55%)
Sep 28, 2022 3.720 3.905 3.661 3.860 413,099 +0.14(+3.76%)
Sep 27, 2022 3.530 3.810 3.510 3.720 304,053 +0.16(+4.49%)
Sep 26, 2022 3.480 3.600 3.470 3.560 218,143 +0.09(+2.59%)
Sep 23, 2022 3.320 3.500 3.295 3.470 520,254 +0.09(+2.66%)
Sep 22, 2022 3.620 3.780 3.280 3.380 1,863,844 -0.28(-7.65%)
Sep 21, 2022 3.490 3.725 3.430 3.660 446,865 +0.15(+4.27%)
Sep 20, 2022 3.670 3.670 3.450 3.510 228,956 -0.22(-5.90%)
Sep 19, 2022 3.760 3.820 3.630 3.730 237,510 -0.05(-1.32%)
Sep 16, 2022 3.640 3.890 3.510 3.780 537,497 +0.11(+3.00%)
Sep 15, 2022 3.710 3.760 3.650 3.670 181,495 -0.08(-2.13%)
Sep 14, 2022 3.670 3.765 3.600 3.750 253,351 +0.10(+2.74%)
Sep 13, 2022 3.900 3.963 3.615 3.650 278,665 -0.37(-9.20%)
Sep 12, 2022 3.980 4.070 3.920 4.020 724,878 +0.08(+2.03%)
Sep 09, 2022 4.000 4.030 3.800 3.940 285,759 -0.06(-1.50%)
Sep 08, 2022 3.810 4.010 3.780 4.000 426,404 +0.17(+4.44%)
Sep 07, 2022 3.710 3.860 3.710 3.830 1,647,332 +0.05(+1.32%)
Sep 06, 2022 3.820 3.850 3.700 3.780 376,188 -0.09(-2.33%)
Sep 02, 2022 3.940 4.000 3.850 3.870 129,586 -0.06(-1.53%)
Sep 01, 2022 3.900 3.960 3.830 3.930 80,279 +0.01(+0.26%)
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%)
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.