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 (%)
Mar 28, 2024
7.000
7.130
6.940
7.030
395,556
+0.06(+0.86%)
Mar 27, 2024
6.940
7.015
6.900
6.970
71,225
+0.01(+0.14%)
Mar 26, 2024
7.060
7.060
6.930
6.960
70,198
-0.01(-0.14%)
Mar 25, 2024
7.040
7.180
6.950
6.970
67,813
-0.02(-0.29%)
Mar 22, 2024
7.000
7.000
6.840
6.990
145,991
-0.01(-0.14%)
Mar 21, 2024
6.950
7.070
6.870
7.000
428,615
+0.07(+1.01%)
Mar 20, 2024
6.890
6.980
6.686
6.930
219,672
+0.03(+0.43%)
Mar 19, 2024
6.620
7.000
6.560
6.900
289,049
+0.29(+4.39%)
Mar 18, 2024
6.540
6.705
6.420
6.610
382,321
+0.08(+1.23%)
Mar 15, 2024
6.460
6.730
6.460
6.530
261,593
+0.02(+0.31%)
Mar 14, 2024
6.740
6.740
6.470
6.510
87,034
-0.24(-3.56%)
Mar 13, 2024
6.720
6.860
6.671
6.750
122,896
+0.06(+0.90%)
Mar 12, 2024
6.850
6.850
6.630
6.690
75,634
-0.13(-1.91%)
Mar 11, 2024
6.870
6.893
6.660
6.820
91,390
+0.02(+0.29%)
Mar 08, 2024
6.830
6.980
6.670
6.800
85,006
+0.07(+1.04%)
Mar 07, 2024
6.830
6.990
6.670
6.730
142,309
-0.09(-1.32%)
Mar 06, 2024
6.720
6.870
6.700
6.820
418,387
+0.13(+1.94%)
Mar 05, 2024
6.650
6.800
6.580
6.690
91,475
+0.04(+0.60%)
Mar 04, 2024
6.960
6.980
6.610
6.650
110,160
-0.31(-4.45%)
Mar 01, 2024
7.000
7.020
6.850
6.960
164,121
+0.01(+0.14%)
Feb 29, 2024
7.100
7.110
6.690
6.950
292,651
+0.00(+0.00%)
Feb 28, 2024
6.970
7.080
6.830
6.950
128,669
-0.07(-1.00%)
Feb 27, 2024
6.910
7.050
6.650
7.020
325,696
+0.22(+3.24%)
Feb 26, 2024
6.630
6.840
6.600
6.800
144,512
+0.20(+3.03%)
Feb 23, 2024
6.470
6.660
6.390
6.600
179,988
+0.13(+2.01%)
Feb 22, 2024
6.470
6.710
6.350
6.470
187,548
-0.04(-0.61%)
Feb 21, 2024
6.620
6.825
6.480
6.510
193,984
-0.07(-1.06%)
Feb 20, 2024
6.880
6.900
6.530
6.580
185,415
-0.30(-4.36%)
Feb 16, 2024
6.990
7.000
6.760
6.880
178,800
-0.04(-0.58%)
Feb 15, 2024
6.450
6.940
6.338
6.920
597,565
+0.55(+8.63%)
Feb 14, 2024
6.230
6.400
6.170
6.370
47,189
+0.20(+3.24%)
Feb 13, 2024
6.280
6.430
6.120
6.170
89,610
-0.28(-4.34%)
Feb 12, 2024
6.350
6.520
6.350
6.450
242,817
+0.00(+0.00%)
Feb 09, 2024
6.250
6.520
6.200
6.450
48,339
+0.17(+2.71%)
Feb 08, 2024
6.370
6.460
6.250
6.280
22,835
-0.08(-1.26%)
Feb 07, 2024
6.300
6.390
6.210
6.360
40,760
+0.08(+1.27%)
Feb 06, 2024
6.260
6.370
6.211
6.280
16,015
-0.01(-0.16%)
Feb 05, 2024
6.310
6.370
6.195
6.290
35,720
-0.01(-0.16%)
Feb 02, 2024
6.150
6.430
6.150
6.300
143,736
-0.02(-0.32%)
Feb 01, 2024
6.540
6.555
6.200
6.320
261,787
-0.17(-2.62%)
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%)
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
.