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

Tile Shop Holdings, Inc. - Common Stock (NQ:TTSH)

6.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 4.620 6.340 4.620 6.070 102,322 +0.67(+12.41%)
May 07, 2025 5.420 5.460 5.220 5.400 102,459 +0.08(+1.50%)
May 06, 2025 5.530 5.620 5.060 5.320 257,100 -0.31(-5.51%)
May 05, 2025 5.660 5.876 5.540 5.630 58,648 -0.03(-0.53%)
May 02, 2025 5.610 5.840 5.550 5.660 52,211 +0.08(+1.43%)
May 01, 2025 5.660 5.770 5.530 5.580 70,776 -0.09(-1.59%)
Apr 30, 2025 5.720 5.992 5.601 5.670 77,189 -0.09(-1.56%)
Apr 29, 2025 5.650 5.810 5.572 5.760 37,390 +0.08(+1.41%)
Apr 28, 2025 5.710 5.800 5.543 5.680 67,820 -0.07(-1.22%)
Apr 25, 2025 5.680 5.790 5.510 5.750 58,200 -0.01(-0.17%)
Apr 24, 2025 5.618 5.880 5.618 5.760 59,245 +0.09(+1.59%)
Apr 23, 2025 5.730 5.960 5.558 5.670 46,679 +0.09(+1.61%)
Apr 22, 2025 5.510 5.700 5.500 5.580 46,366 +0.14(+2.57%)
Apr 21, 2025 5.470 5.525 5.240 5.440 39,897 +0.00(+0.00%)
Apr 17, 2025 5.380 5.500 5.150 5.440 97,798 +0.04(+0.74%)
Apr 16, 2025 5.470 5.480 5.270 5.400 72,683 -0.14(-2.53%)
Apr 15, 2025 5.540 5.760 5.500 5.540 68,894 -0.04(-0.72%)
Apr 14, 2025 5.790 5.860 5.390 5.580 86,335 -0.07(-1.24%)
Apr 11, 2025 5.810 5.810 5.400 5.650 107,266 -0.16(-2.75%)
Apr 10, 2025 6.080 6.080 5.600 5.810 105,252 -0.42(-6.74%)
Apr 09, 2025 5.920 6.470 5.610 6.230 227,790 +0.31(+5.24%)
Apr 08, 2025 5.970 6.180 5.683 5.920 113,453 +0.04(+0.68%)
Apr 07, 2025 5.730 6.050 5.600 5.880 135,512 -0.20(-3.29%)
Apr 04, 2025 5.955 6.090 5.658 6.080 61,554 +0.10(+1.67%)
Apr 03, 2025 6.220 6.310 5.830 5.980 84,636 -0.54(-8.28%)
Apr 02, 2025 6.380 6.580 6.270 6.520 74,692 +0.11(+1.72%)
Apr 01, 2025 6.450 6.580 6.310 6.410 40,582 -0.07(-1.08%)
Mar 31, 2025 6.440 6.520 6.340 6.480 67,394 -0.01(-0.15%)
Mar 28, 2025 6.510 6.570 6.320 6.490 54,817 -0.06(-0.92%)
Mar 27, 2025 6.490 6.590 6.400 6.550 51,361 +0.04(+0.61%)
Mar 26, 2025 6.560 6.600 6.460 6.510 48,299 -0.08(-1.21%)
Mar 25, 2025 6.620 6.720 6.530 6.590 75,683 -0.08(-1.20%)
Mar 24, 2025 6.590 6.720 6.460 6.670 63,267 +0.16(+2.46%)
Mar 21, 2025 6.430 6.790 6.430 6.510 162,097 +0.00(+0.00%)
Mar 20, 2025 6.430 6.760 6.305 6.510 79,358 +0.08(+1.24%)
Mar 19, 2025 6.370 6.460 6.300 6.430 61,673 +0.09(+1.42%)
Mar 18, 2025 6.380 6.450 6.243 6.340 49,745 -0.05(-0.78%)
Mar 17, 2025 6.030 6.415 6.030 6.390 61,731 +0.35(+5.79%)
Mar 14, 2025 5.990 6.100 5.870 6.040 48,778 +0.09(+1.51%)
Mar 13, 2025 6.300 6.580 5.850 5.950 84,115 -0.32(-5.10%)
Mar 12, 2025 6.380 6.410 6.140 6.270 88,396 -0.16(-2.49%)
Mar 11, 2025 6.820 6.820 6.340 6.430 69,923 -0.21(-3.16%)
Mar 10, 2025 6.890 7.000 6.560 6.640 141,891 -0.28(-4.05%)
Mar 07, 2025 6.790 6.940 6.779 6.920 91,858 +0.08(+1.17%)
Mar 06, 2025 6.880 7.000 6.720 6.840 85,019 -0.10(-1.44%)
Mar 05, 2025 7.010 7.095 6.910 6.940 103,855 -0.13(-1.84%)
Mar 04, 2025 7.300 7.310 7.000 7.070 126,105 -0.24(-3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.