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 (%)
May 08, 2023
4.540
4.540
4.440
4.510
28,345
+0.00(+0.00%)
May 05, 2023
4.440
4.590
4.350
4.510
59,174
+0.09(+2.04%)
May 04, 2023
4.360
4.570
4.300
4.420
87,148
-0.02(-0.45%)
May 03, 2023
4.460
4.720
4.420
4.440
69,842
-0.05(-1.11%)
May 02, 2023
4.550
4.625
4.170
4.490
119,537
-0.07(-1.54%)
May 01, 2023
4.680
4.730
4.490
4.560
45,039
-0.13(-2.77%)
Apr 28, 2023
4.680
4.865
4.650
4.690
120,437
-0.01(-0.21%)
Apr 27, 2023
4.600
4.780
4.600
4.700
87,387
+0.16(+3.52%)
Apr 26, 2023
4.560
4.700
4.510
4.540
197,481
-0.05(-1.09%)
Apr 25, 2023
4.510
4.645
4.500
4.590
53,494
+0.08(+1.77%)
Apr 24, 2023
4.480
4.580
4.450
4.510
34,228
+0.08(+1.81%)
Apr 21, 2023
4.410
4.560
4.380
4.430
63,323
+0.04(+0.91%)
Apr 20, 2023
4.300
4.440
4.230
4.390
44,579
+0.01(+0.23%)
Apr 19, 2023
4.180
4.430
4.070
4.380
350,237
+0.19(+4.53%)
Apr 18, 2023
4.150
4.310
4.150
4.190
190,595
-0.10(-2.33%)
Apr 17, 2023
4.310
4.320
4.240
4.290
50,068
+0.00(+0.00%)
Apr 14, 2023
4.400
4.450
4.240
4.290
209,052
-0.16(-3.60%)
Apr 13, 2023
4.600
4.600
4.400
4.450
125,142
-0.03(-0.67%)
Apr 12, 2023
4.770
4.813
4.461
4.480
124,041
-0.36(-7.44%)
Apr 11, 2023
4.630
4.920
4.590
4.840
89,045
+0.24(+5.22%)
Apr 10, 2023
4.390
4.710
4.390
4.600
74,790
+0.21(+4.78%)
Apr 06, 2023
4.430
4.430
4.320
4.390
50,230
-0.02(-0.45%)
Apr 05, 2023
4.420
4.490
4.330
4.410
66,562
-0.07(-1.56%)
Apr 04, 2023
4.570
4.580
4.470
4.480
51,540
-0.12(-2.61%)
Apr 03, 2023
4.700
4.700
4.550
4.600
61,267
-0.09(-1.92%)
Mar 31, 2023
4.590
4.710
4.550
4.690
94,897
+0.12(+2.63%)
Mar 30, 2023
4.580
4.630
4.500
4.570
54,289
+0.02(+0.44%)
Mar 29, 2023
4.630
4.630
4.490
4.550
140,820
-0.06(-1.30%)
Mar 28, 2023
4.570
4.720
4.500
4.610
119,074
+0.03(+0.66%)
Mar 27, 2023
4.670
4.705
4.500
4.580
65,080
-0.04(-0.87%)
Mar 24, 2023
4.490
4.640
4.366
4.620
58,285
+0.09(+1.99%)
Mar 23, 2023
4.640
4.640
4.390
4.530
82,098
-0.08(-1.74%)
Mar 22, 2023
4.710
4.800
4.600
4.610
64,099
-0.12(-2.54%)
Mar 21, 2023
4.710
4.850
4.550
4.730
66,677
+0.10(+2.16%)
Mar 20, 2023
4.730
4.750
4.500
4.630
111,267
-0.08(-1.70%)
Mar 17, 2023
4.740
4.980
4.660
4.710
227,725
-0.06(-1.26%)
Mar 16, 2023
4.560
4.930
4.490
4.770
114,294
+0.14(+3.02%)
Mar 15, 2023
4.530
4.690
4.520
4.630
75,944
-0.02(-0.43%)
Mar 14, 2023
4.720
4.800
4.610
4.650
74,629
+0.09(+1.97%)
Mar 13, 2023
4.510
4.630
4.510
4.560
88,501
-0.08(-1.72%)
Mar 10, 2023
4.700
4.750
4.530
4.640
148,367
-0.13(-2.73%)
Mar 09, 2023
4.810
4.855
4.720
4.770
73,694
-0.04(-0.83%)
Mar 08, 2023
4.940
5.020
4.750
4.810
131,966
-0.13(-2.63%)
Mar 07, 2023
4.880
4.975
4.800
4.940
42,694
+0.08(+1.65%)
Mar 06, 2023
5.170
5.290
4.660
4.860
246,148
-0.36(-6.90%)
Mar 03, 2023
4.990
5.295
4.870
5.220
83,580
+0.21(+4.19%)
Mar 02, 2023
5.120
5.210
4.730
5.010
300,059
-0.27(-5.11%)
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
.