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 (%)
Feb 29, 2016 12.02 12.23 11.58 11.63 590,495 -0.49(-4.03%)
Feb 26, 2016 12.14 12.30 11.73 12.12 261,787 +0.02(+0.15%)
Feb 25, 2016 11.88 12.11 11.73 12.10 237,687 +0.19(+1.63%)
Feb 24, 2016 12.16 12.23 11.66 11.90 387,760 -0.35(-2.86%)
Feb 23, 2016 12.08 12.27 12.04 12.25 767,757 +0.05(+0.38%)
Feb 22, 2016 12.26 12.47 11.94 12.21 602,360 -0.01(-0.08%)
Feb 19, 2016 12.06 12.22 11.90 12.22 283,253 +0.09(+0.76%)
Feb 18, 2016 12.10 12.19 11.86 12.13 329,741 -0.02(-0.15%)
Feb 17, 2016 12.13 12.58 11.89 12.14 912,963 +0.14(+1.15%)
Feb 16, 2016 12.14 12.49 11.56 12.01 893,757 -0.27(-2.18%)
Feb 12, 2016 11.77 12.27 12.27 12.27 468,963 +0.64(+5.46%)
Feb 11, 2016 11.70 11.78 11.47 11.64 235,314 -0.25(-2.09%)
Feb 10, 2016 11.88 12.24 11.81 11.89 201,450 +0.10(+0.86%)
Feb 09, 2016 11.90 12.26 11.71 11.78 173,747 -0.24(-1.99%)
Feb 08, 2016 11.77 12.10 11.43 12.02 393,400 +0.15(+1.24%)
Feb 05, 2016 12.46 12.60 11.84 11.88 656,526 -0.71(-5.64%)
Feb 04, 2016 12.81 13.09 12.48 12.59 671,870 -0.31(-2.43%)
Feb 03, 2016 14.12 14.15 12.66 12.90 454,608 -1.12(-8.02%)
Feb 02, 2016 13.66 14.11 13.42 14.02 363,340 +0.25(+1.81%)
Feb 01, 2016 13.72 13.94 13.45 13.77 581,002 -0.15(-1.06%)
Jan 29, 2016 13.56 13.95 13.54 13.92 302,973 +0.33(+2.44%)
Jan 28, 2016 14.04 14.09 13.53 13.59 172,774 -0.29(-2.06%)
Jan 27, 2016 13.92 14.16 13.66 13.88 260,511 -0.06(-0.46%)
Jan 26, 2016 13.82 14.10 13.67 13.94 260,662 +0.12(+0.87%)
Jan 25, 2016 14.01 14.15 13.73 13.82 260,113 -0.21(-1.51%)
Jan 22, 2016 13.76 14.15 13.51 14.03 285,166 +0.45(+3.32%)
Jan 21, 2016 13.67 13.97 13.51 13.58 358,598 -0.07(-0.54%)
Jan 20, 2016 13.74 14.01 13.29 13.66 757,995 -0.32(-2.31%)
Jan 19, 2016 14.10 14.17 13.87 13.98 489,454 +0.05(+0.33%)
Jan 15, 2016 13.86 13.93 13.93 13.93 546,454 -0.37(-2.58%)
Jan 14, 2016 14.01 14.51 13.68 14.30 478,816 +0.38(+2.71%)
Jan 13, 2016 14.71 14.94 13.82 13.92 485,261 -0.72(-4.91%)
Jan 12, 2016 14.89 15.32 13.98 14.64 815,623 -0.17(-1.12%)
Jan 11, 2016 14.57 14.85 14.53 14.81 333,861 +0.27(+1.84%)
Jan 08, 2016 14.83 15.06 14.51 14.54 566,798 -0.27(-1.80%)
Jan 07, 2016 14.38 14.81 14.37 14.81 554,825 +0.12(+0.82%)
Jan 06, 2016 14.72 14.98 14.53 14.69 384,336 -0.34(-2.27%)
Jan 05, 2016 14.84 15.15 14.74 15.03 284,807 +0.27(+1.81%)
Jan 04, 2016 14.89 15.01 14.43 14.76 562,158 -0.35(-2.32%)
Dec 31, 2015 15.68 15.11 15.11 15.11 412,310 -0.67(-4.26%)
Dec 30, 2015 15.40 15.85 15.37 15.78 409,696 +0.35(+2.27%)
Dec 29, 2015 15.50 15.67 15.28 15.43 281,014 +0.00(+0.00%)
Dec 28, 2015 15.30 15.47 15.09 15.43 232,578 +0.13(+0.84%)
Dec 24, 2015 15.34 15.30 15.30 15.30 171,153 +0.05(+0.30%)
Dec 23, 2015 14.95 15.30 14.73 15.26 243,024 +0.42(+2.86%)
Dec 22, 2015 15.06 15.06 14.48 14.83 250,120 -0.15(-0.98%)
Dec 21, 2015 15.30 15.41 14.70 14.98 629,622 +0.18(+1.18%)
Dec 18, 2015 14.73 14.88 14.57 14.81 606,372 +0.07(+0.50%)
Dec 17, 2015 15.06 15.06 14.49 14.73 420,949 -0.25(-1.66%)
Dec 16, 2015 14.45 15.02 14.13 14.98 374,422 +0.61(+4.23%)
Dec 15, 2015 14.76 14.78 14.35 14.37 305,702 -0.29(-1.95%)
Dec 14, 2015 14.94 14.97 14.25 14.66 438,325 -0.32(-2.15%)
Dec 11, 2015 14.81 15.18 14.81 14.98 326,029 -0.15(-0.97%)
Dec 10, 2015 15.28 15.59 14.95 15.13 586,712 -0.29(-1.85%)
Dec 09, 2015 15.72 16.03 15.18 15.41 285,439 -0.29(-1.82%)
Dec 08, 2015 15.40 15.94 15.28 15.70 285,175 +0.18(+1.19%)
Dec 07, 2015 15.71 15.73 15.22 15.52 529,004 -0.27(-1.69%)
Dec 04, 2015 15.58 15.87 15.51 15.78 611,122 +0.21(+1.36%)
Dec 03, 2015 15.70 15.87 15.33 15.57 381,392 -0.10(-0.65%)
Dec 02, 2015 15.68 15.89 15.57 15.67 291,514 +0.00(+0.00%)
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.