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
)
6.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 09, 2024
6.990
6.990
6.680
6.720
88,328
-0.14(-2.04%)
May 08, 2024
6.800
6.880
6.710
6.860
50,014
-0.02(-0.29%)
May 07, 2024
6.990
7.020
6.860
6.880
55,488
-0.15(-2.13%)
May 06, 2024
7.090
7.100
6.970
7.030
68,298
+0.09(+1.30%)
May 03, 2024
6.900
7.000
6.830
6.940
47,429
+0.20(+2.97%)
May 02, 2024
6.910
6.910
6.670
6.740
73,846
-0.13(-1.89%)
May 01, 2024
6.750
6.980
6.716
6.870
78,220
+0.15(+2.23%)
Apr 30, 2024
6.680
6.867
6.620
6.720
93,434
+0.03(+0.45%)
Apr 29, 2024
6.550
6.700
6.545
6.690
48,275
+0.19(+2.92%)
Apr 26, 2024
6.360
6.520
6.330
6.500
40,028
+0.15(+2.36%)
Apr 25, 2024
6.370
6.390
6.307
6.350
50,487
-0.09(-1.40%)
Apr 24, 2024
6.650
6.730
6.440
6.440
53,784
-0.21(-3.16%)
Apr 23, 2024
6.400
6.655
6.400
6.650
70,232
+0.27(+4.23%)
Apr 22, 2024
6.400
6.435
6.286
6.380
168,135
+0.04(+0.63%)
Apr 19, 2024
6.470
6.515
6.180
6.340
114,629
-0.16(-2.46%)
Apr 18, 2024
6.720
6.720
6.470
6.500
94,040
-0.15(-2.26%)
Apr 17, 2024
6.770
6.770
6.489
6.650
104,821
-0.08(-1.19%)
Apr 16, 2024
6.770
6.780
6.580
6.730
106,337
-0.11(-1.61%)
Apr 15, 2024
7.000
7.000
6.760
6.840
79,346
-0.09(-1.30%)
Apr 12, 2024
6.840
7.100
6.840
6.930
83,335
+0.04(+0.58%)
Apr 11, 2024
6.830
6.960
6.750
6.890
89,646
+0.04(+0.58%)
Apr 10, 2024
6.870
6.979
6.755
6.850
107,999
-0.15(-2.14%)
Apr 09, 2024
7.000
7.070
6.980
7.000
104,703
+0.00(+0.00%)
Apr 08, 2024
6.950
7.015
6.910
7.000
54,532
+0.06(+0.86%)
Apr 05, 2024
6.900
7.100
6.830
6.940
121,595
+0.00(+0.00%)
Apr 04, 2024
7.110
7.110
6.890
6.940
112,610
-0.04(-0.57%)
Apr 03, 2024
6.860
7.000
6.760
6.980
167,501
+0.09(+1.31%)
Apr 02, 2024
6.970
6.970
6.740
6.890
99,339
-0.09(-1.29%)
Apr 01, 2024
7.100
7.100
6.910
6.980
141,442
-0.05(-0.71%)
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%)
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
.