Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tile Shop Hlds
(NQ:
TTSH
)
6.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.500
6.580
6.441
6.490
103,771
-0.08(-1.22%)
Jan 30, 2024
6.420
6.580
6.410
6.570
77,892
+0.08(+1.23%)
Jan 29, 2024
6.660
6.660
6.380
6.490
49,896
-0.15(-2.26%)
Jan 26, 2024
6.690
6.741
6.440
6.640
54,291
-0.02(-0.30%)
Jan 25, 2024
6.850
6.930
6.545
6.660
96,845
-0.07(-1.04%)
Jan 24, 2024
6.830
6.930
6.650
6.730
40,465
-0.01(-0.15%)
Jan 23, 2024
7.140
7.140
6.670
6.740
51,964
-0.31(-4.40%)
Jan 22, 2024
7.090
7.160
6.855
7.050
72,583
-0.02(-0.28%)
Jan 19, 2024
7.050
7.110
6.930
7.070
37,680
+0.09(+1.29%)
Jan 18, 2024
6.940
7.015
6.795
6.980
28,701
+0.07(+1.01%)
Jan 17, 2024
6.900
7.100
6.840
6.910
29,305
-0.11(-1.57%)
Jan 16, 2024
6.890
7.070
6.848
7.020
53,162
+0.01(+0.14%)
Jan 12, 2024
7.070
7.070
6.878
7.010
40,289
+0.02(+0.29%)
Jan 11, 2024
6.930
7.029
6.530
6.990
102,292
-0.02(-0.29%)
Jan 10, 2024
6.750
7.060
6.750
7.010
42,809
+0.21(+3.09%)
Jan 09, 2024
6.840
6.960
6.780
6.800
23,738
-0.15(-2.16%)
Jan 08, 2024
6.710
7.000
6.700
6.950
25,919
+0.11(+1.61%)
Jan 05, 2024
6.800
7.069
6.731
6.840
53,086
-0.01(-0.15%)
Jan 04, 2024
6.960
7.060
6.830
6.850
51,171
-0.06(-0.87%)
Jan 03, 2024
7.300
7.300
6.860
6.910
50,874
-0.36(-4.95%)
Jan 02, 2024
7.360
7.390
7.210
7.270
41,967
-0.09(-1.22%)
Dec 29, 2023
7.440
7.490
7.280
7.360
46,886
-0.05(-0.67%)
Dec 28, 2023
7.420
7.500
7.370
7.410
61,618
-0.09(-1.20%)
Dec 27, 2023
7.420
7.670
7.391
7.500
135,285
+0.00(+0.00%)
Dec 26, 2023
7.400
7.500
7.290
7.500
62,364
+0.06(+0.81%)
Dec 22, 2023
7.250
7.470
6.920
7.440
168,189
+0.22(+3.05%)
Dec 21, 2023
7.250
7.260
7.000
7.220
139,263
+0.06(+0.84%)
Dec 20, 2023
7.000
7.500
7.000
7.160
140,853
+0.16(+2.29%)
Dec 19, 2023
7.000
7.000
6.925
7.000
60,383
+0.00(+0.00%)
Dec 18, 2023
7.010
7.290
6.945
7.000
131,225
-0.01(-0.14%)
Dec 15, 2023
7.060
7.292
6.810
7.010
254,177
+0.04(+0.57%)
Dec 14, 2023
6.870
7.020
6.710
6.970
162,880
+0.10(+1.46%)
Dec 13, 2023
6.660
6.970
6.550
6.870
105,042
+0.27(+4.09%)
Dec 12, 2023
6.750
6.800
6.440
6.600
87,343
-0.16(-2.37%)
Dec 11, 2023
6.800
6.900
6.430
6.760
55,267
-0.07(-1.02%)
Dec 08, 2023
6.540
6.890
6.400
6.830
65,504
+0.29(+4.43%)
Dec 07, 2023
6.640
6.700
6.470
6.540
32,814
-0.05(-0.76%)
Dec 06, 2023
6.800
6.890
6.590
6.590
31,060
-0.22(-3.23%)
Dec 05, 2023
6.900
6.900
6.680
6.810
32,150
-0.10(-1.45%)
Dec 04, 2023
6.600
6.990
6.570
6.910
59,611
+0.31(+4.70%)
Dec 01, 2023
6.800
6.800
6.380
6.600
108,326
-0.15(-2.22%)
Nov 30, 2023
6.490
6.790
6.335
6.750
149,640
+0.26(+4.01%)
Nov 29, 2023
6.430
6.535
6.090
6.490
72,209
+0.15(+2.37%)
Nov 28, 2023
6.370
6.500
6.272
6.340
52,896
-0.03(-0.47%)
Nov 27, 2023
6.420
6.500
6.160
6.370
29,396
-0.10(-1.55%)
Nov 24, 2023
6.320
6.620
6.290
6.470
26,033
+0.09(+1.41%)
Nov 22, 2023
6.320
6.490
6.212
6.380
38,729
+0.15(+2.41%)
Nov 21, 2023
6.270
6.450
6.170
6.230
48,541
-0.17(-2.66%)
Nov 20, 2023
6.340
6.500
6.218
6.400
37,278
+0.10(+1.59%)
Nov 17, 2023
6.400
6.500
6.230
6.300
100,257
-0.06(-0.87%)
Nov 16, 2023
6.300
6.400
6.160
6.355
57,256
+0.08(+1.19%)
Nov 15, 2023
6.000
6.340
6.000
6.280
84,371
+0.27(+4.49%)
Nov 14, 2023
5.650
6.010
5.550
6.010
66,271
+0.54(+9.87%)
Nov 13, 2023
5.600
5.670
5.400
5.470
60,598
-0.13(-2.32%)
Nov 10, 2023
5.380
5.610
5.280
5.600
108,055
+0.26(+4.87%)
Nov 09, 2023
5.400
5.450
5.140
5.340
74,154
-0.07(-1.29%)
Nov 08, 2023
5.470
5.470
5.240
5.410
64,848
-0.06(-1.10%)
Nov 07, 2023
5.310
5.500
5.070
5.470
50,692
+0.16(+3.01%)
Nov 06, 2023
5.280
5.390
5.090
5.310
108,321
-0.04(-0.75%)
Nov 03, 2023
5.500
5.500
5.050
5.350
40,895
-0.07(-1.29%)
Nov 02, 2023
4.940
5.500
4.620
5.420
80,227
+0.15(+2.85%)
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
.