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 (%)
Jul 31, 2013 26.36 26.55 25.12 26.20 0 -0.77(-2.87%)
Jul 30, 2013 26.45 27.37 26.33 26.97 0 +0.63(+2.38%)
Jul 29, 2013 27.17 27.44 26.21 26.34 0 -0.74(-2.72%)
Jul 26, 2013 26.20 27.14 26.03 27.08 0 +0.67(+2.55%)
Jul 25, 2013 27.72 27.72 26.27 26.41 0 -1.35(-4.88%)
Jul 24, 2013 27.26 28.08 27.24 27.76 0 +0.54(+2.00%)
Jul 23, 2013 27.18 27.37 27.05 27.22 0 +0.09(+0.34%)
Jul 22, 2013 26.81 27.30 26.56 27.13 0 +0.41(+1.52%)
Jul 19, 2013 26.29 26.73 25.97 26.72 0 +0.41(+1.58%)
Jul 18, 2013 26.19 26.43 25.91 26.31 0 +0.03(+0.11%)
Jul 17, 2013 26.12 26.70 25.82 26.28 355,529 +0.08(+0.32%)
Jul 16, 2013 26.22 26.43 24.97 26.20 0 +0.07(+0.28%)
Jul 15, 2013 26.95 27.32 26.08 26.12 0 -0.83(-3.08%)
Jul 12, 2013 27.50 27.85 26.91 26.95 0 -0.64(-2.34%)
Jul 11, 2013 28.20 28.45 27.56 27.60 0 -0.33(-1.19%)
Jul 10, 2013 27.65 28.19 27.41 27.93 0 +0.30(+1.10%)
Jul 09, 2013 27.87 27.90 27.22 27.62 0 -0.06(-0.23%)
Jul 08, 2013 27.54 27.95 27.21 27.69 0 +0.24(+0.87%)
Jul 05, 2013 27.63 27.69 27.03 27.45 0 +0.19(+0.71%)
Jul 03, 2013 26.78 27.78 26.25 27.25 0 +0.40(+1.48%)
Jul 02, 2013 26.73 27.02 25.96 26.86 0 +0.16(+0.59%)
Jul 01, 2013 26.85 27.30 26.38 26.70 0 +0.02(+0.07%)
Jun 28, 2013 27.30 27.33 26.37 26.68 2,939,549 +0.00(+0.00%)
Jun 26, 2013 26.23 27.21 26.11 26.68 0 +0.77(+2.99%)
Jun 25, 2013 25.40 26.15 25.23 25.91 0 +0.94(+3.76%)
Jun 24, 2013 24.65 25.14 24.07 24.97 0 -0.02(-0.07%)
Jun 21, 2013 25.61 25.63 24.37 24.99 534,260 -0.64(-2.48%)
Jun 20, 2013 26.61 26.71 25.11 25.62 0 -1.11(-4.14%)
Jun 19, 2013 27.93 27.95 26.17 26.73 0 -1.14(-4.10%)
Jun 18, 2013 27.25 27.90 27.25 27.87 0 +0.72(+2.65%)
Jun 17, 2013 27.58 27.76 27.10 27.15 428,054 -0.18(-0.67%)
Jun 14, 2013 27.18 27.76 26.80 27.34 0 +0.41(+1.54%)
Jun 13, 2013 26.27 27.25 26.08 26.92 264,135 +0.47(+1.78%)
Jun 12, 2013 26.84 26.95 26.26 26.45 262,916 -0.33(-1.24%)
Jun 11, 2013 26.55 27.37 26.19 26.78 423,382 -0.12(-0.45%)
Jun 10, 2013 26.85 27.16 26.43 26.90 0 +0.39(+1.46%)
Jun 07, 2013 25.32 26.61 25.28 26.52 0 +1.53(+6.12%)
Jun 06, 2013 23.53 25.06 23.27 24.99 0 +1.53(+6.52%)
Jun 05, 2013 23.13 23.50 22.88 23.46 3,308,026 +0.75(+3.29%)
Jun 04, 2013 23.03 23.05 21.97 22.71 0 -0.64(-2.76%)
Jun 03, 2013 23.67 23.82 23.26 23.36 183,041 -0.23(-0.98%)
May 31, 2013 23.87 24.32 23.53 23.59 399,860 -0.33(-1.39%)
May 30, 2013 23.63 24.04 23.63 23.92 0 +0.29(+1.21%)
May 29, 2013 24.04 24.08 23.50 23.63 269,013 -0.35(-1.46%)
May 28, 2013 23.98 24.74 23.29 23.98 460,079 +0.46(+1.96%)
May 24, 2013 23.33 23.60 23.27 23.52 0 +0.26(+1.11%)
May 23, 2013 23.38 23.52 23.15 23.27 0 -0.07(-0.32%)
May 22, 2013 23.42 23.72 22.45 23.34 0 +0.06(+0.28%)
May 21, 2013 23.73 23.73 22.63 23.27 0 -0.20(-0.86%)
May 20, 2013 23.82 24.37 23.36 23.48 0 -0.31(-1.32%)
May 17, 2013 23.99 24.37 23.39 23.79 0 -0.25(-1.03%)
May 16, 2013 24.39 25.07 23.93 24.04 213,448 -0.34(-1.40%)
May 15, 2013 24.08 24.49 24.03 24.38 0 +0.68(+2.88%)
May 13, 2013 23.95 23.96 23.50 23.70 0 -0.15(-0.62%)
May 10, 2013 23.30 23.89 23.06 23.85 0 +0.60(+2.58%)
May 09, 2013 23.63 23.74 22.91 23.25 0 -0.28(-1.18%)
May 08, 2013 23.74 23.81 23.41 23.52 0 -0.06(-0.23%)
May 07, 2013 24.19 24.42 23.29 23.58 0 -0.35(-1.48%)
May 06, 2013 23.60 24.36 23.40 23.93 0 +0.48(+2.06%)
May 03, 2013 23.71 24.01 23.25 23.45 0 +0.04(+0.16%)
May 02, 2013 22.87 23.62 22.61 23.41 0 +1.21(+5.44%)
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.