Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hlds (NQ: TTSH )

6.310 -0.090 (-1.41%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 2024 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 31, 2022 4.450 4.500 4.390 4.400 224,582 -0.04(-0.90%)
May 27, 2022 4.480 4.520 4.380 4.440 150,777 +0.00(+0.00%)
May 26, 2022 4.310 4.520 4.310 4.440 152,736 +0.14(+3.26%)
May 25, 2022 4.240 4.330 4.240 4.300 200,939 +0.07(+1.65%)
May 24, 2022 4.180 4.250 4.050 4.230 218,929 +0.05(+1.20%)
May 23, 2022 4.270 4.270 4.160 4.180 178,136 -0.11(-2.56%)
May 20, 2022 4.480 4.480 4.220 4.290 180,259 -0.16(-3.60%)
May 19, 2022 4.440 4.661 4.400 4.450 120,482 -0.02(-0.45%)
May 18, 2022 4.660 4.660 4.360 4.470 179,370 -0.23(-4.89%)
May 17, 2022 4.670 4.715 4.580 4.700 245,252 +0.12(+2.62%)
May 16, 2022 4.690 4.710 4.580 4.580 217,362 -0.07(-1.51%)
May 13, 2022 4.610 4.750 4.545 4.650 291,852 +0.12(+2.65%)
May 12, 2022 4.460 4.670 4.390 4.530 331,662 +0.02(+0.44%)
May 11, 2022 4.510 4.650 4.500 4.510 202,623 +0.00(+0.00%)
May 10, 2022 5.000 5.090 4.450 4.510 270,177 -0.49(-9.80%)
May 09, 2022 5.050 5.160 4.830 5.000 417,813 -0.16(-3.10%)
May 06, 2022 5.910 5.910 5.110 5.160 1,053,602 -0.81(-13.57%)
May 05, 2022 6.000 6.205 5.920 5.970 684,248 -0.01(-0.17%)
May 04, 2022 6.040 6.040 5.910 5.980 799,535 -0.02(-0.33%)
May 03, 2022 6.070 6.070 5.980 6.000 352,787 -0.01(-0.17%)
May 02, 2022 6.000 6.070 5.970 6.010 253,487 +0.03(+0.50%)
Apr 29, 2022 6.040 6.138 5.980 5.980 143,501 -0.05(-0.83%)
Apr 28, 2022 6.060 6.110 5.970 6.030 173,638 -0.02(-0.33%)
Apr 27, 2022 6.050 6.130 6.035 6.050 138,406 -0.03(-0.49%)
Apr 26, 2022 6.220 6.250 6.050 6.080 153,231 -0.15(-2.41%)
Apr 25, 2022 6.110 6.230 5.800 6.230 319,676 +0.06(+0.97%)
Apr 22, 2022 6.250 6.320 6.130 6.170 111,370 -0.06(-0.96%)
Apr 21, 2022 6.430 6.430 6.180 6.230 130,968 -0.12(-1.89%)
Apr 20, 2022 6.450 6.470 6.330 6.350 233,254 -0.05(-0.78%)
Apr 19, 2022 6.260 6.425 6.260 6.400 109,740 +0.14(+2.24%)
Apr 18, 2022 6.190 6.310 6.190 6.260 176,040 +0.00(+0.00%)
Apr 14, 2022 6.370 6.410 6.250 6.260 44,254 -0.13(-2.03%)
Apr 13, 2022 6.375 6.460 6.334 6.390 107,108 +0.02(+0.31%)
Apr 12, 2022 6.500 6.570 6.350 6.370 141,044 -0.09(-1.39%)
Apr 11, 2022 6.520 6.620 6.440 6.460 95,502 -0.05(-0.77%)
Apr 08, 2022 6.540 6.550 6.470 6.510 127,963 -0.01(-0.15%)
Apr 07, 2022 6.520 6.580 6.380 6.520 115,067 -0.01(-0.15%)
Apr 06, 2022 6.550 6.630 6.420 6.530 137,678 -0.06(-0.91%)
Apr 05, 2022 6.700 6.700 6.560 6.590 89,399 -0.07(-1.05%)
Apr 04, 2022 6.580 6.740 6.580 6.660 101,113 +0.05(+0.76%)
Apr 01, 2022 6.500 6.630 6.460 6.610 168,658 +0.06(+0.92%)
Mar 31, 2022 6.690 6.710 6.480 6.550 139,351 -0.15(-2.24%)
Mar 30, 2022 6.800 6.800 6.540 6.700 126,733 -0.08(-1.18%)
Mar 29, 2022 6.820 6.890 6.690 6.780 224,006 +0.00(+0.00%)
Mar 28, 2022 6.790 6.810 6.700 6.780 184,246 +0.02(+0.30%)
Mar 25, 2022 6.800 6.840 6.740 6.760 95,910 -0.04(-0.59%)
Mar 24, 2022 6.760 6.815 6.750 6.800 115,663 +0.04(+0.59%)
Mar 23, 2022 6.830 6.830 6.690 6.760 92,338 -0.03(-0.44%)
Mar 22, 2022 6.720 6.850 6.710 6.790 168,767 +0.08(+1.19%)
Mar 21, 2022 6.630 6.720 6.600 6.710 179,336 +0.06(+0.90%)
Mar 18, 2022 6.590 6.720 6.490 6.650 485,049 +0.05(+0.76%)
Mar 17, 2022 6.610 6.690 6.570 6.600 317,523 -0.01(-0.15%)
Mar 16, 2022 6.530 6.650 6.520 6.610 234,883 +0.07(+1.07%)
Mar 15, 2022 6.520 6.610 6.340 6.540 341,174 +0.10(+1.55%)
Mar 14, 2022 6.340 6.695 6.290 6.440 250,653 +0.04(+0.63%)
Mar 11, 2022 6.280 6.500 6.220 6.400 121,470 +0.15(+2.40%)
Mar 10, 2022 6.030 6.340 5.901 6.250 143,011 +0.14(+2.29%)
Mar 09, 2022 6.150 6.270 6.080 6.110 169,040 +0.00(+0.00%)
Mar 08, 2022 6.270 6.355 5.900 6.110 314,446 -0.19(-3.02%)
Mar 07, 2022 6.420 6.500 6.240 6.300 179,304 -0.15(-2.33%)
Mar 04, 2022 6.330 6.520 6.221 6.450 94,877 +0.03(+0.47%)
Mar 03, 2022 6.590 6.595 6.140 6.420 241,426 -0.03(-0.47%)
Mar 02, 2022 6.370 6.540 6.210 6.450 75,782 +0.12(+1.90%)
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.