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

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 16.59 17.04 16.18 16.94 223,977 +0.29(+1.71%)
Jan 30, 2013 16.59 16.66 16.54 16.66 627,684 +0.07(+0.44%)
Jan 29, 2013 16.64 16.64 15.99 16.59 555,631 +0.04(+0.22%)
Jan 28, 2013 16.81 16.81 16.46 16.55 199,647 -0.04(-0.22%)
Jan 25, 2013 16.28 16.59 16.28 16.59 396,292 +0.31(+1.93%)
Jan 24, 2013 16.21 16.35 16.12 16.27 243,125 +0.00(+0.00%)
Jan 23, 2013 16.51 16.51 16.00 16.27 305,935 +0.08(+0.51%)
Jan 22, 2013 15.91 16.73 15.58 16.19 373,355 +0.42(+2.69%)
Jan 18, 2013 15.58 15.90 15.41 15.77 337,374 +0.34(+2.21%)
Jan 17, 2013 15.66 15.66 15.31 15.42 118,017 +0.09(+0.60%)
Jan 16, 2013 15.45 15.45 15.16 15.33 204,433 -0.08(-0.54%)
Jan 15, 2013 15.45 15.53 15.27 15.41 339,012 -0.07(-0.48%)
Jan 14, 2013 15.53 15.64 15.28 15.49 94,614 -0.01(-0.06%)
Jan 11, 2013 15.60 15.60 15.34 15.50 52,048 -0.07(-0.47%)
Jan 10, 2013 15.57 15.65 15.41 15.57 64,872 +0.05(+0.30%)
Jan 09, 2013 15.58 15.69 15.12 15.53 85,180 -0.07(-0.47%)
Jan 08, 2013 15.34 15.65 15.34 15.60 38,688 +0.19(+1.26%)
Jan 07, 2013 15.48 15.48 15.20 15.41 66,003 -0.05(-0.30%)
Jan 04, 2013 15.54 15.54 15.21 15.45 142,480 +0.03(+0.18%)
Jan 03, 2013 15.48 15.57 15.25 15.42 58,768 -0.06(-0.42%)
Jan 02, 2013 15.43 16.17 15.33 15.49 165,853 +0.04(+0.24%)
Dec 31, 2012 15.62 15.62 15.28 15.45 175,962 -0.17(-1.06%)
Dec 28, 2012 15.68 15.75 15.50 15.62 135,210 -0.17(-1.05%)
Dec 27, 2012 15.44 16.07 15.39 15.78 269,907 +0.24(+1.54%)
Dec 26, 2012 15.43 15.64 15.43 15.54 129,253 +0.06(+0.36%)
Dec 24, 2012 16.18 16.18 14.84 15.49 56,084 +0.29(+1.88%)
Dec 21, 2012 15.35 15.44 15.03 15.20 247,319 -0.15(-0.96%)
Dec 20, 2012 15.11 15.88 14.92 15.35 442,959 +0.19(+1.28%)
Dec 19, 2012 15.17 15.30 14.90 15.16 212,798 -0.09(-0.60%)
Dec 18, 2012 14.71 15.33 14.51 15.25 239,415 +0.66(+4.55%)
Dec 17, 2012 14.71 15.18 14.39 14.59 414,900 +0.02(+0.13%)
Dec 14, 2012 14.51 14.91 14.37 14.57 212,136 +0.05(+0.32%)
Dec 13, 2012 14.14 14.83 13.99 14.52 2,672,753 +0.59(+4.23%)
Dec 12, 2012 13.87 14.00 13.77 13.93 137,054 +0.11(+0.80%)
Dec 11, 2012 13.76 13.99 13.67 13.82 81,831 +0.21(+1.56%)
Dec 10, 2012 13.91 13.91 13.52 13.61 151,544 -0.31(-2.25%)
Dec 07, 2012 13.68 14.29 13.67 13.92 251,184 +0.22(+1.61%)
Dec 06, 2012 14.01 14.24 13.68 13.70 224,569 -0.13(-0.93%)
Dec 05, 2012 14.48 14.48 13.81 13.83 136,860 -0.52(-3.60%)
Dec 04, 2012 14.74 15.62 14.01 14.35 82,267 -0.09(-0.64%)
Nov 30, 2012 14.37 14.57 14.08 14.44 152,018 -0.12(-0.82%)
Nov 29, 2012 14.61 14.64 13.76 14.56 110,030 +0.13(+0.89%)
Nov 28, 2012 14.19 14.45 14.15 14.43 377,871 +0.14(+0.97%)
Nov 27, 2012 14.43 14.43 14.04 14.29 176,205 +0.12(+0.85%)
Nov 26, 2012 14.40 14.40 13.50 14.17 134,637 +0.39(+2.81%)
Nov 23, 2012 13.67 14.00 13.66 13.78 9,166 -0.08(-0.60%)
Nov 21, 2012 13.45 13.87 13.45 13.87 382,668 +0.40(+2.94%)
Nov 20, 2012 13.28 13.74 12.91 13.47 236,556 +0.06(+0.48%)
Nov 19, 2012 12.30 13.45 12.30 13.41 367,202 +0.91(+7.30%)
Nov 16, 2012 12.22 12.72 12.17 12.49 110,125 +0.24(+1.96%)
Nov 15, 2012 12.53 13.07 12.16 12.25 84,384 -0.29(-2.28%)
Nov 14, 2012 12.51 12.85 12.37 12.54 53,397 +0.09(+0.74%)
Nov 13, 2012 12.60 12.68 11.08 12.45 63,545 -0.17(-1.32%)
Nov 12, 2012 12.59 12.78 11.06 12.61 77,948 +0.18(+1.41%)
Nov 09, 2012 12.48 13.16 12.25 12.44 100,407 -0.17(-1.32%)
Nov 08, 2012 12.95 13.29 12.39 12.60 79,187 -0.48(-3.66%)
Nov 07, 2012 13.18 13.18 12.62 13.08 65,942 +0.00(+0.00%)
Nov 06, 2012 13.41 13.84 12.91 13.08 198,408 -0.01(-0.07%)
Nov 05, 2012 13.42 13.45 13.06 13.09 43,899 -0.36(-2.67%)
Nov 02, 2012 13.54 13.72 13.31 13.45 106,933 +0.18(+1.39%)
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.