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

Tile Shop Hlds (NQ: TTSH )

5.490 -0.050 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 29, 2023 5.520 5.651 5.420 5.490 26,849 -0.05(-0.90%)
Sep 28, 2023 5.612 5.612 5.430 5.540 19,893 -0.05(-0.89%)
Sep 27, 2023 5.580 5.700 5.520 5.590 30,584 +0.09(+1.64%)
Sep 26, 2023 5.620 5.700 5.410 5.500 35,839 -0.09(-1.61%)
Sep 25, 2023 5.440 5.630 5.542 5.590 30,970 +0.13(+2.38%)
Sep 22, 2023 5.410 5.750 5.390 5.460 31,589 +0.04(+0.74%)
Sep 21, 2023 5.390 5.560 5.376 5.420 32,415 +0.03(+0.56%)
Sep 20, 2023 5.360 5.520 5.290 5.390 40,846 +0.07(+1.32%)
Sep 19, 2023 5.410 5.490 5.300 5.320 30,371 -0.08(-1.48%)
Sep 18, 2023 5.500 5.570 5.360 5.400 38,029 -0.06(-1.10%)
Sep 15, 2023 5.400 5.550 5.300 5.460 244,971 +0.03(+0.55%)
Sep 14, 2023 5.270 5.495 5.230 5.430 42,284 +0.18(+3.43%)
Sep 13, 2023 5.350 5.350 5.195 5.250 51,416 +0.02(+0.38%)
Sep 12, 2023 5.130 5.325 5.130 5.230 54,789 +0.06(+1.16%)
Sep 11, 2023 5.110 5.320 5.110 5.170 59,174 -0.06(-1.15%)
Sep 08, 2023 5.250 5.490 5.170 5.230 34,643 -0.08(-1.51%)
Sep 07, 2023 5.750 5.750 5.250 5.310 85,376 -0.45(-7.81%)
Sep 06, 2023 5.860 5.940 5.591 5.760 98,207 -0.07(-1.20%)
Sep 05, 2023 6.070 6.070 5.720 5.830 50,782 -0.23(-3.80%)
Sep 01, 2023 5.930 6.140 5.900 6.060 45,490 +0.14(+2.36%)
Aug 31, 2023 5.890 6.040 5.875 5.920 54,607 +0.08(+1.37%)
Aug 30, 2023 5.750 5.860 5.690 5.840 38,171 +0.09(+1.57%)
Aug 29, 2023 5.720 5.840 5.679 5.750 66,287 +0.05(+0.88%)
Aug 28, 2023 5.670 5.790 5.660 5.700 38,197 +0.01(+0.18%)
Aug 25, 2023 5.670 5.740 5.600 5.690 29,244 +0.01(+0.18%)
Aug 24, 2023 5.690 5.770 5.570 5.680 50,356 -0.07(-1.22%)
Aug 23, 2023 5.670 5.775 5.622 5.750 33,415 +0.05(+0.88%)
Aug 22, 2023 5.870 5.870 5.620 5.700 56,102 -0.13(-2.23%)
Aug 21, 2023 5.970 6.060 5.780 5.830 61,486 -0.11(-1.85%)
Aug 18, 2023 5.780 5.970 5.780 5.940 38,541 +0.10(+1.71%)
Aug 17, 2023 5.960 5.960 5.810 5.840 38,748 -0.08(-1.35%)
Aug 16, 2023 6.090 6.120 5.920 5.920 26,700 -0.15(-2.47%)
Aug 15, 2023 5.970 6.120 5.923 6.070 39,779 +0.10(+1.68%)
Aug 14, 2023 5.920 6.010 5.851 5.970 23,745 +0.03(+0.51%)
Aug 11, 2023 5.970 6.030 5.910 5.940 38,190 -0.07(-1.16%)
Aug 10, 2023 6.010 6.080 5.940 6.010 47,399 +0.04(+0.67%)
Aug 09, 2023 5.780 6.100 5.680 5.970 134,266 +0.08(+1.36%)
Aug 08, 2023 5.900 5.990 5.770 5.890 58,945 -0.08(-1.34%)
Aug 07, 2023 5.950 6.015 5.810 5.970 66,738 +0.02(+0.34%)
Aug 04, 2023 5.820 5.950 5.740 5.950 43,413 +0.19(+3.30%)
Aug 03, 2023 6.260 6.303 5.590 5.760 136,800 -0.64(-10.00%)
Aug 02, 2023 6.310 6.420 6.200 6.400 64,992 +0.03(+0.47%)
Aug 01, 2023 6.310 6.435 6.270 6.370 81,357 +0.01(+0.16%)
Jul 31, 2023 6.270 6.440 6.250 6.360 49,894 +0.11(+1.76%)
Jul 28, 2023 6.270 6.310 6.180 6.250 26,114 +0.05(+0.81%)
Jul 27, 2023 6.370 6.370 6.170 6.200 57,598 -0.19(-2.97%)
Jul 26, 2023 6.380 6.505 6.360 6.390 41,739 +0.00(+0.00%)
Jul 25, 2023 6.180 6.430 6.180 6.390 75,740 +0.15(+2.40%)
Jul 24, 2023 6.200 6.260 6.010 6.240 31,840 +0.01(+0.16%)
Jul 21, 2023 6.200 6.450 6.180 6.230 53,789 +0.08(+1.30%)
Jul 20, 2023 6.040 6.190 5.930 6.150 40,340 +0.10(+1.65%)
Jul 19, 2023 6.170 6.190 5.980 6.050 82,287 -0.13(-2.10%)
Jul 18, 2023 6.120 6.239 6.120 6.180 62,563 +0.05(+0.82%)
Jul 17, 2023 5.930 6.200 5.920 6.130 102,526 +0.24(+4.07%)
Jul 14, 2023 5.900 5.925 5.780 5.890 83,931 -0.01(-0.17%)
Jul 13, 2023 5.800 5.900 5.750 5.900 74,593 +0.10(+1.72%)
Jul 12, 2023 5.810 5.850 5.780 5.800 55,100 -0.01(-0.17%)
Jul 11, 2023 5.830 5.840 5.765 5.810 78,670 +0.02(+0.35%)
Jul 10, 2023 5.580 5.790 5.580 5.790 155,332 +0.24(+4.32%)
Jul 07, 2023 5.500 5.580 5.430 5.550 276,830 +0.08(+1.46%)
Jul 06, 2023 5.450 5.510 5.410 5.470 112,132 -0.02(-0.36%)
Jul 05, 2023 5.550 5.580 5.460 5.490 90,880 -0.06(-1.08%)
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.