Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Holdings, Inc. - Common Stock (NQ: TTSH )

7.620 +0.060 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 7.580 7.710 7.400 7.620 30,179 +0.06(+0.79%)
Feb 13, 2025 7.450 7.650 7.370 7.560 94,121 +0.14(+1.89%)
Feb 12, 2025 7.250 7.450 7.201 7.420 68,842 +0.06(+0.82%)
Feb 11, 2025 7.280 7.390 7.250 7.360 50,516 +0.03(+0.41%)
Feb 10, 2025 7.380 7.440 7.320 7.330 49,102 -0.06(-0.81%)
Feb 07, 2025 7.360 7.470 7.280 7.390 51,662 +0.04(+0.54%)
Feb 06, 2025 7.280 7.425 7.224 7.350 39,433 +0.08(+1.10%)
Feb 05, 2025 7.190 7.320 7.190 7.270 55,848 +0.09(+1.25%)
Feb 04, 2025 7.240 7.300 7.170 7.180 49,988 -0.08(-1.10%)
Feb 03, 2025 7.450 7.460 7.210 7.260 98,931 -0.28(-3.71%)
Jan 31, 2025 7.480 7.650 7.390 7.540 198,572 +0.06(+0.80%)
Jan 30, 2025 7.370 7.500 7.365 7.480 98,103 +0.11(+1.49%)
Jan 29, 2025 7.400 7.400 7.260 7.370 42,907 +0.03(+0.41%)
Jan 28, 2025 7.350 7.370 7.160 7.340 91,313 -0.02(-0.27%)
Jan 27, 2025 7.200 7.450 7.200 7.360 91,475 +0.21(+2.94%)
Jan 24, 2025 7.080 7.160 7.060 7.150 39,770 +0.01(+0.14%)
Jan 23, 2025 6.990 7.150 6.990 7.140 43,926 +0.11(+1.56%)
Jan 22, 2025 7.070 7.070 6.930 7.030 89,472 +0.01(+0.14%)
Jan 21, 2025 7.020 7.070 6.965 7.020 78,063 -0.01(-0.14%)
Jan 17, 2025 7.080 7.150 6.960 7.030 104,157 -0.04(-0.57%)
Jan 16, 2025 6.990 7.130 6.990 7.070 89,214 +0.16(+2.32%)
Jan 15, 2025 6.840 6.960 6.603 6.910 49,681 +0.19(+2.83%)
Jan 14, 2025 6.750 6.760 6.510 6.720 84,849 +0.02(+0.30%)
Jan 13, 2025 6.660 6.760 6.490 6.700 87,908 +0.04(+0.60%)
Jan 10, 2025 6.740 6.740 6.580 6.660 75,649 -0.12(-1.77%)
Jan 08, 2025 6.770 6.840 6.690 6.780 52,780 -0.03(-0.44%)
Jan 07, 2025 7.010 7.020 6.660 6.810 126,127 -0.13(-1.87%)
Jan 06, 2025 7.070 7.140 6.910 6.940 95,093 -0.14(-1.98%)
Jan 03, 2025 6.930 7.120 6.930 7.080 103,974 +0.15(+2.16%)
Jan 02, 2025 7.020 7.041 6.780 6.930 144,985 +0.00(+0.00%)
Dec 31, 2024 6.930 0 +0.09(+1.32%)
Dec 30, 2024 6.870 6.920 6.740 6.840 144,790 -0.03(-0.44%)
Dec 27, 2024 6.680 6.875 6.580 6.870 103,387 +0.21(+3.15%)
Dec 26, 2024 6.610 6.760 6.450 6.660 60,307 +0.07(+1.06%)
Dec 24, 2024 6.680 6.750 6.440 6.590 120,972 -0.12(-1.79%)
Dec 23, 2024 6.830 6.830 6.680 6.710 94,392 -0.06(-0.89%)
Dec 20, 2024 6.770 6.970 6.570 6.770 532,956 -0.11(-1.60%)
Dec 19, 2024 6.930 6.980 6.670 6.880 125,872 +0.00(+0.00%)
Dec 18, 2024 6.950 6.970 6.590 6.880 1,264,157 +0.03(+0.44%)
Dec 17, 2024 6.900 6.960 6.830 6.850 62,079 -0.02(-0.29%)
Dec 16, 2024 6.900 7.020 6.778 6.870 69,735 -0.02(-0.29%)
Dec 13, 2024 6.740 7.000 6.740 6.890 629,713 -0.02(-0.29%)
Dec 12, 2024 6.920 7.000 6.780 6.910 150,900 -0.02(-0.29%)
Dec 11, 2024 6.870 6.950 6.800 6.930 85,911 +0.14(+2.06%)
Dec 10, 2024 6.840 6.930 6.760 6.790 73,157 -0.05(-0.73%)
Dec 09, 2024 6.820 6.880 6.742 6.840 55,901 +0.05(+0.74%)
Dec 06, 2024 6.650 6.850 6.500 6.790 111,718 +0.20(+3.03%)
Dec 05, 2024 6.520 6.610 6.410 6.590 72,112 +0.07(+1.07%)
Dec 04, 2024 6.620 6.690 6.410 6.520 42,129 -0.09(-1.36%)
Dec 03, 2024 6.680 6.720 6.530 6.610 50,924 -0.06(-0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.