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 (%)
Aug 30, 2013 26.67 26.81 26.42 26.57 0 -0.17(-0.64%)
Aug 29, 2013 26.38 26.88 26.06 26.74 140,209 +0.28(+1.06%)
Aug 28, 2013 26.03 26.67 26.00 26.46 0 +0.37(+1.42%)
Aug 27, 2013 26.10 26.20 25.95 26.09 162,049 -0.21(-0.80%)
Aug 26, 2013 26.11 26.50 26.02 26.30 0 +0.27(+1.04%)
Aug 23, 2013 26.00 26.49 25.87 26.03 0 +0.03(+0.12%)
Aug 22, 2013 25.96 26.38 25.90 26.00 150,174 +0.09(+0.35%)
Aug 21, 2013 26.04 26.36 25.43 25.91 198,324 -0.15(-0.58%)
Aug 20, 2013 25.92 26.33 25.74 26.06 184,817 +0.25(+0.97%)
Aug 19, 2013 25.68 26.00 25.36 25.81 353,728 +0.07(+0.27%)
Aug 16, 2013 26.29 26.29 25.72 25.74 0 -0.50(-1.91%)
Aug 15, 2013 26.60 26.93 25.80 26.24 261,996 -0.77(-2.85%)
Aug 14, 2013 27.34 27.59 26.94 27.01 204,920 -0.33(-1.21%)
Aug 13, 2013 27.20 27.37 26.90 27.34 131,394 +0.08(+0.29%)
Aug 12, 2013 27.09 27.33 26.91 27.26 80,382 +0.16(+0.59%)
Aug 09, 2013 27.51 27.51 26.93 27.10 148,153 -0.35(-1.28%)
Aug 08, 2013 26.89 27.63 26.69 27.45 121,176 +0.73(+2.73%)
Aug 07, 2013 27.03 27.11 26.59 26.72 375,314 -0.42(-1.55%)
Aug 06, 2013 27.93 27.95 26.79 27.14 247,478 -0.90(-3.21%)
Aug 05, 2013 27.81 28.35 27.47 28.04 236,407 +0.16(+0.57%)
Aug 02, 2013 27.83 28.19 27.50 27.88 134,658 +0.10(+0.36%)
Aug 01, 2013 28.51 28.55 27.52 27.78 367,571 -0.65(-2.29%)
Jul 31, 2013 28.61 28.82 27.26 28.43 0 -0.84(-2.87%)
Jul 30, 2013 28.71 29.70 28.58 29.27 0 +0.68(+2.38%)
Jul 29, 2013 29.49 29.78 28.45 28.59 0 -0.80(-2.72%)
Jul 26, 2013 28.44 29.46 28.25 29.39 0 +0.73(+2.55%)
Jul 25, 2013 30.09 30.09 28.51 28.66 0 -1.47(-4.88%)
Jul 24, 2013 29.59 30.48 29.56 30.13 0 +0.59(+2.00%)
Jul 23, 2013 29.50 29.70 29.36 29.54 0 +0.10(+0.34%)
Jul 22, 2013 29.10 29.63 28.83 29.44 0 +0.44(+1.52%)
Jul 19, 2013 28.53 29.01 28.19 29.00 0 +0.45(+1.58%)
Jul 18, 2013 28.42 28.68 28.11 28.55 0 +0.03(+0.11%)
Jul 17, 2013 28.35 28.98 28.02 28.52 327,583 +0.09(+0.32%)
Jul 16, 2013 28.46 28.68 27.10 28.43 0 +0.08(+0.28%)
Jul 15, 2013 29.25 29.65 28.31 28.35 0 -0.90(-3.08%)
Jul 12, 2013 29.85 30.23 29.21 29.25 0 -0.70(-2.34%)
Jul 11, 2013 30.61 30.88 29.91 29.95 0 -0.36(-1.19%)
Jul 10, 2013 30.01 30.59 29.75 30.31 0 +0.33(+1.10%)
Jul 09, 2013 30.25 30.28 29.54 29.98 0 -0.07(-0.23%)
Jul 08, 2013 29.89 30.33 29.53 30.05 0 +0.26(+0.87%)
Jul 05, 2013 29.99 30.05 29.34 29.79 0 +0.21(+0.71%)
Jul 03, 2013 29.06 30.15 28.49 29.58 0 +0.43(+1.48%)
Jul 02, 2013 29.01 29.33 28.18 29.15 0 +0.17(+0.59%)
Jul 01, 2013 29.14 29.63 28.63 28.98 0 +0.02(+0.07%)
Jun 28, 2013 29.63 29.66 28.62 28.96 2,708,482 +0.00(+0.00%)
Jun 26, 2013 28.47 29.53 28.34 28.96 0 +0.84(+2.99%)
Jun 25, 2013 27.57 28.38 27.38 28.12 0 +1.02(+3.76%)
Jun 24, 2013 26.75 27.29 26.12 27.10 0 -0.02(-0.07%)
Jun 21, 2013 27.80 27.82 26.45 27.12 492,264 -0.69(-2.48%)
Jun 20, 2013 28.88 28.99 27.25 27.81 0 -1.20(-4.14%)
Jun 19, 2013 30.31 30.33 28.40 29.01 0 -1.24(-4.10%)
Jun 18, 2013 29.58 30.28 29.57 30.25 0 +0.78(+2.65%)
Jun 17, 2013 29.93 30.13 29.41 29.47 394,407 -0.20(-0.67%)
Jun 14, 2013 29.50 30.13 29.09 29.67 0 +0.45(+1.54%)
Jun 13, 2013 28.51 29.58 28.30 29.22 243,373 +0.51(+1.78%)
Jun 12, 2013 29.13 29.25 28.50 28.71 242,250 -0.36(-1.24%)
Jun 11, 2013 28.82 29.70 28.42 29.07 390,102 -0.13(-0.45%)
Jun 10, 2013 29.14 29.48 28.68 29.20 0 +0.42(+1.46%)
Jun 07, 2013 27.48 28.88 27.43 28.78 0 +1.66(+6.12%)
Jun 06, 2013 25.54 27.20 25.25 27.12 0 +1.66(+6.52%)
Jun 05, 2013 25.10 25.50 24.83 25.46 3,047,994 +0.81(+3.29%)
Jun 04, 2013 25.00 25.02 23.84 24.65 0 -0.70(-2.76%)
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.