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, 2017 17.55 17.83 17.32 17.60 218,883 -0.05(-0.26%)
Jan 30, 2017 17.41 17.97 17.28 17.64 259,925 +0.00(+0.00%)
Jan 27, 2017 17.78 17.83 17.51 17.64 75,914 -0.14(-0.78%)
Jan 26, 2017 17.88 17.97 17.51 17.78 141,602 -0.09(-0.52%)
Jan 25, 2017 17.92 18.24 17.78 17.88 169,691 +0.09(+0.52%)
Jan 24, 2017 17.32 17.92 17.28 17.78 215,250 +0.51(+2.93%)
Jan 23, 2017 17.28 17.46 16.95 17.28 216,734 -0.05(-0.27%)
Jan 20, 2017 17.37 17.55 17.18 17.32 167,169 +0.00(+0.00%)
Jan 19, 2017 17.97 17.97 17.23 17.32 141,392 -0.64(-3.59%)
Jan 18, 2017 17.69 18.29 17.51 17.97 525,793 +0.32(+1.83%)
Jan 17, 2017 17.92 18.11 17.51 17.64 465,217 -0.28(-1.54%)
Jan 13, 2017 17.92 17.92 17.92 0 +0.18(+1.04%)
Jan 12, 2017 17.60 17.78 17.18 17.74 243,650 +0.09(+0.52%)
Jan 11, 2017 17.41 17.97 17.28 17.64 214,335 +0.18(+1.06%)
Jan 10, 2017 17.23 17.74 17.00 17.46 290,944 +0.18(+1.07%)
Jan 09, 2017 17.51 17.60 17.14 17.28 238,705 -0.18(-1.06%)
Jan 06, 2017 17.74 18.01 16.68 17.46 168,216 -0.18(-1.04%)
Jan 05, 2017 18.11 18.24 17.64 17.64 192,664 -0.55(-3.04%)
Jan 04, 2017 18.11 18.66 17.51 18.20 302,403 +0.05(+0.25%)
Jan 03, 2017 18.06 18.52 17.76 18.15 409,066 +0.14(+0.77%)
Dec 30, 2016 18.01 18.01 18.01 0 -0.55(-2.98%)
Dec 29, 2016 18.43 18.80 18.20 18.57 165,341 +0.14(+0.75%)
Dec 28, 2016 18.84 19.03 18.38 18.43 145,417 -0.44(-2.32%)
Dec 27, 2016 18.89 19.26 18.80 18.87 181,896 -0.02(-0.12%)
Dec 23, 2016 18.89 18.89 18.89 0 +0.09(+0.49%)
Dec 22, 2016 18.98 19.16 18.75 18.80 174,317 -0.28(-1.45%)
Dec 21, 2016 19.16 19.35 18.98 19.07 190,158 -0.23(-1.19%)
Dec 20, 2016 19.03 19.30 18.84 19.30 301,046 +0.37(+1.95%)
Dec 19, 2016 18.93 19.35 18.80 18.93 255,266 +0.00(+0.00%)
Dec 16, 2016 19.03 19.35 18.80 18.93 885,376 -0.05(-0.24%)
Dec 15, 2016 19.16 19.67 18.84 18.98 400,721 -0.18(-0.96%)
Dec 14, 2016 19.40 19.49 18.98 19.16 409,974 -0.28(-1.42%)
Dec 13, 2016 19.53 19.72 19.26 19.44 337,794 +0.00(+0.00%)
Dec 12, 2016 19.21 19.67 19.19 19.44 371,253 +0.09(+0.48%)
Dec 09, 2016 19.30 19.58 19.21 19.35 365,226 +0.05(+0.24%)
Dec 08, 2016 18.89 19.30 18.61 19.30 244,201 +0.41(+2.19%)
Dec 07, 2016 18.43 19.07 18.43 18.89 254,028 +0.46(+2.50%)
Dec 06, 2016 18.61 18.61 17.97 18.43 307,423 -0.18(-0.99%)
Dec 05, 2016 18.01 18.70 17.92 18.61 281,814 +0.69(+3.86%)
Dec 02, 2016 17.74 18.15 17.37 17.92 190,663 +0.21(+1.17%)
Dec 01, 2016 18.52 18.61 17.51 17.71 350,618 -0.76(-4.11%)
Nov 30, 2016 18.47 18.61 18.20 18.47 380,752 +0.09(+0.50%)
Nov 29, 2016 18.47 18.75 18.34 18.38 186,699 -0.14(-0.75%)
Nov 28, 2016 18.47 18.80 18.38 18.52 357,995 -0.05(-0.25%)
Nov 25, 2016 18.80 18.80 18.47 18.57 128,105 -0.14(-0.74%)
Nov 23, 2016 18.70 18.70 18.70 0 +0.05(+0.25%)
Nov 22, 2016 18.20 18.68 18.20 18.66 562,327 +0.51(+2.79%)
Nov 21, 2016 17.97 18.24 17.78 18.15 641,582 +0.28(+1.55%)
Nov 18, 2016 17.60 18.01 17.60 17.88 551,438 +0.18(+1.04%)
Nov 17, 2016 17.88 17.88 17.48 17.69 278,155 +0.00(+0.00%)
Nov 16, 2016 17.46 17.88 17.41 17.69 300,848 +0.14(+0.79%)
Nov 15, 2016 17.41 17.69 17.30 17.55 381,025 +0.14(+0.79%)
Nov 14, 2016 17.18 17.74 17.09 17.41 359,249 +0.32(+1.89%)
Nov 11, 2016 16.22 17.14 16.22 17.09 592,995 +0.92(+5.70%)
Nov 10, 2016 16.12 16.40 15.76 16.17 428,131 +0.09(+0.57%)
Nov 09, 2016 15.48 16.12 14.74 16.08 461,947 +0.41(+2.65%)
Nov 08, 2016 15.66 15.82 15.48 15.66 734,577 +0.00(+0.00%)
Nov 07, 2016 15.57 15.66 15.34 15.66 192,677 +0.32(+2.10%)
Nov 04, 2016 15.16 15.66 15.16 15.34 225,451 +0.28(+1.83%)
Nov 03, 2016 14.97 15.34 14.79 15.06 288,635 +0.05(+0.31%)
Nov 02, 2016 15.30 15.34 14.88 15.02 381,834 -0.23(-1.51%)
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.