Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Tile Shop Holdings Inc (2TS.SG)

4.9200
-0.1300
(-2.57%)
At close: 9:26:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.92004.92004.92004.92004.9200-
Apr 30, 20255.05005.05005.05005.05005.0500-
Apr 29, 20255.00005.00004.94004.94004.9400-
Apr 28, 20255.00005.00005.00005.00005.0000-
Apr 25, 20255.10005.10004.82004.86004.8600-
Apr 24, 20254.96004.98004.90004.90004.9000-
Apr 23, 20255.00005.00004.82004.90004.9000-
Apr 22, 20254.76004.88004.76004.88004.8800-
Apr 17, 20254.80004.80004.74004.74004.7400-
Apr 16, 20254.74004.74004.64004.64004.6400-
Apr 15, 20254.90004.92004.90004.92004.9200-
Apr 14, 20255.05005.05004.90004.90004.9000-
Apr 11, 20255.20005.20004.92004.92004.9200-
Apr 10, 20255.60005.60005.60005.60005.6000-
Apr 9, 20255.30005.70005.30005.65005.6500-
Apr 8, 20255.40005.40005.30005.35005.3500-
Apr 7, 20255.20005.20005.20005.20005.2000-
Apr 4, 20255.35005.40005.00005.40005.400043
Apr 3, 20255.60005.60005.20005.20005.2000-
Apr 2, 20255.90005.95005.75005.95005.9500-
Apr 1, 20255.95005.95005.90005.90005.9000-
Mar 31, 20255.95005.95005.80005.85005.8500-
Mar 28, 20256.05006.05006.05006.05006.0500-
Mar 27, 20256.05006.05006.05006.05006.0500-
Mar 26, 20256.10006.10006.10006.10006.1000-
Mar 25, 20256.15006.15006.15006.15006.1500-
Mar 24, 20255.95005.95005.95005.95005.9500-
Mar 21, 20256.00006.00006.00006.00006.0000-
Mar 20, 20255.85005.85005.85005.85005.8500-
Mar 19, 20255.80005.80005.80005.80005.8000-
Mar 18, 20255.85005.85005.85005.85005.8500-
Mar 17, 20255.55005.55005.55005.55005.5500-
Mar 14, 20255.55005.55005.50005.50005.5000-
Mar 13, 20255.75005.75005.45005.45005.4500-
Mar 12, 20255.90005.90005.55005.70005.7000-
Mar 11, 20256.10006.10005.70005.90005.9000-
Mar 10, 20256.35006.35006.10006.10006.1000-
Mar 7, 20256.30006.30006.30006.30006.3000-
Mar 6, 20256.40006.40006.25006.35006.3500-
Mar 5, 20256.70006.70006.40006.40006.4000-
Mar 4, 20257.05007.05006.55006.55006.5500-
Mar 3, 20257.30007.30006.90006.90006.9000-
Feb 28, 20257.15007.15007.15007.15007.1500-
Feb 27, 20257.35007.35007.00007.00007.0000-
Feb 26, 20257.30007.30007.30007.30007.3000-
Feb 25, 20257.20007.20007.20007.20007.2000-
Feb 24, 20257.20007.20007.20007.20007.2000-
Feb 21, 20257.20007.20007.20007.20007.2000-
Feb 20, 20257.25007.25007.10007.15007.1500-
Feb 19, 20257.25007.25007.10007.20007.2000-
Feb 18, 20257.30007.30007.20007.20007.2000-
Feb 17, 20257.25007.25007.25007.25007.2500-
Feb 14, 20257.20007.20007.20007.20007.2000-
Feb 13, 20257.15007.20007.15007.20007.2000-
Feb 12, 20257.10007.10007.10007.10007.1000-
Feb 11, 20257.05007.05007.00007.00007.0000-
Feb 10, 20257.25007.25007.10007.10007.1000-
Feb 7, 20257.05007.05007.00007.05007.0500-
Feb 6, 20257.00007.10006.95007.10007.1000-
Feb 5, 20256.80006.95006.80006.95006.9500-
Feb 4, 20257.00007.00006.95006.95006.9500-
Feb 3, 20257.10007.10007.05007.05007.0500-
Jan 31, 20257.25007.25007.10007.10007.1000-
Jan 30, 20257.10007.10007.05007.05007.0500-
Jan 29, 20257.05007.05007.00007.00007.0000-
Jan 28, 20257.05007.05006.85006.85006.8500-
Jan 27, 20256.60007.05006.60007.05007.05002,000
Jan 24, 20256.80006.80006.70006.70006.7000-
Jan 23, 20256.70006.80006.70006.75006.7500-
Jan 22, 20256.80006.80006.60006.60006.6000-
Jan 21, 20256.75006.75006.70006.70006.7000-
Jan 20, 20256.80006.80006.75006.75006.7500-
Jan 17, 20256.85006.85006.85006.85006.8500-
Jan 16, 20256.75006.75006.75006.75006.7500-
Jan 15, 20256.55006.65006.55006.65006.6500-
Jan 14, 20256.55006.55006.40006.40006.4000-
Jan 13, 20256.45006.45006.40006.40006.4000-
Jan 10, 20256.40006.50006.40006.50006.5000-
Jan 9, 20256.55006.55006.55006.55006.5500-
Jan 8, 20256.60006.60006.60006.60006.6000-
Jan 7, 20256.65006.65006.65006.65006.6500-
Jan 6, 20256.85006.85006.85006.85006.8500-
Jan 3, 20256.75006.85006.75006.85006.8500-
Jan 2, 20256.75006.75006.65006.65006.6500-
Dec 30, 20246.55006.55006.55006.55006.5500-
Dec 27, 20246.30006.30006.30006.30006.3000-
Dec 23, 20246.50006.50006.50006.50006.5000-
Dec 20, 20246.50006.50006.50006.50006.5000-
Dec 19, 20246.60006.60006.60006.60006.6000-
Dec 18, 20246.45006.45006.45006.45006.4500-
Dec 17, 20246.45006.50006.30006.30006.3000-
Dec 16, 20246.45006.50006.45006.50006.5000-
Dec 13, 20246.50006.50006.40006.40006.4000-
Dec 12, 20246.40006.50006.40006.50006.5000-
Dec 11, 20246.30006.50006.30006.50006.5000-
Dec 10, 20246.30006.40006.30006.40006.4000-
Dec 9, 20246.35006.35006.35006.35006.3500-
Dec 6, 20246.05006.05006.05006.05006.0500-
Dec 5, 20246.00006.10006.00006.10006.1000-
Dec 4, 20246.15006.15006.10006.10006.1000-
Dec 3, 20246.20006.20006.15006.15006.1500-
Dec 2, 20246.10006.25006.10006.25006.2500-
Nov 29, 20246.05006.05006.05006.05006.0500-
Nov 28, 20246.10006.15006.10006.15006.1500-
Nov 27, 20246.05006.10006.05006.10006.1000-
Nov 26, 20246.10006.15006.10006.10006.1000-
Nov 25, 20246.20006.20006.15006.15006.1500-
Nov 22, 20246.05006.25006.05006.25006.2500-
Nov 21, 20245.80006.10005.80006.10006.1000-
Nov 20, 20245.80005.85005.80005.85005.8500-
Nov 19, 20245.75005.75005.75005.75005.7500-
Nov 18, 20246.00006.00006.00006.00006.0000-
Nov 15, 20245.95006.10005.95006.10006.1000-
Nov 14, 20246.40006.40005.80005.85005.8500-
Nov 13, 20246.40006.50006.40006.50006.5000-
Nov 12, 20246.35006.40006.35006.40006.4000-
Nov 11, 20246.40006.45006.40006.45006.4500-
Nov 8, 20246.30006.40006.30006.40006.4000-
Nov 7, 20246.35006.35006.35006.35006.3500-
Nov 6, 20246.55006.55006.45006.45006.4500-
Nov 5, 20246.15006.20006.15006.20006.2000-
Nov 4, 20246.20006.20006.00006.00006.0000-
Nov 1, 20245.90006.05005.80006.00006.0000-
Oct 31, 20246.00006.05006.00006.05006.0500-
Oct 30, 20245.90006.00005.90006.00006.0000-
Oct 29, 20245.90005.90005.85005.85005.8500-
Oct 28, 20245.80005.90005.80005.90005.9000-
Oct 25, 20245.95005.95005.80005.80005.8000-
Oct 24, 20246.00006.00005.95005.95005.9500-
Oct 23, 20246.05006.05006.00006.00006.0000-
Oct 22, 20246.00006.15006.00006.15006.1500-
Oct 21, 20246.10006.10005.95005.95005.9500-
Oct 18, 20246.15006.15006.15006.15006.1500-
Oct 17, 20246.10006.25006.10006.25006.2500-
Oct 16, 20245.95006.25005.95006.15006.1500-
Oct 15, 20245.90006.05005.90006.05006.0500-
Oct 14, 20245.80005.80005.80005.80005.8000-
Oct 11, 20245.75005.80005.75005.80005.8000-
Oct 10, 20245.75005.80005.75005.75005.7500-
Oct 9, 20245.70005.80005.70005.80005.8000-
Oct 8, 20245.65005.70005.65005.70005.7000-
Oct 7, 20245.75005.75005.75005.75005.7500-
Oct 4, 20245.55005.80005.55005.70005.7000-
Oct 3, 20245.70005.70005.65005.65005.6500-
Oct 2, 20245.70005.70005.70005.70005.7000-
Oct 1, 20245.75005.75005.75005.75005.7500-
Sep 30, 20245.75005.75005.75005.75005.7500-
Sep 27, 20245.70005.80005.70005.80005.8000-
Sep 26, 20245.75005.75005.70005.70005.7000-
Sep 25, 20245.75005.80005.75005.80005.8000-
Sep 24, 20245.85005.85005.80005.80005.8000-
Sep 23, 20245.80005.90005.80005.90005.9000-
Sep 20, 20245.85005.85005.85005.85005.8500-
Sep 19, 20245.90005.95005.90005.95005.9500-
Sep 18, 20245.75005.80005.75005.80005.8000-
Sep 17, 20245.60005.80005.60005.80005.8000-
Sep 16, 20245.60005.65005.60005.65005.6500-
Sep 13, 20245.50005.65005.50005.65005.6500-
Sep 12, 20245.50005.55005.50005.55005.5500-
Sep 11, 20245.35005.50005.35005.50005.5000-
Sep 10, 20245.20005.45005.20005.45005.4500-
Sep 9, 20245.25005.30005.25005.30005.3000-
Sep 6, 20245.20005.25005.20005.25005.2500-
Sep 5, 20245.10005.25005.10005.20005.2000-
Sep 4, 20245.30005.30005.20005.20005.2000-
Sep 3, 20245.50005.50005.30005.30005.3000-
Sep 2, 20245.50005.50005.50005.50005.5000-
Aug 30, 20245.35005.35005.35005.35005.3500-
Aug 29, 20245.30005.40005.30005.40005.4000-
Aug 28, 20245.30005.35005.30005.35005.3500-
Aug 27, 20245.30005.30005.20005.30005.3000-
Aug 26, 20245.30005.35005.30005.35005.3500-
Aug 23, 20245.10005.35005.10005.35005.3500-
Aug 22, 20245.20005.20005.15005.15005.1500-
Aug 21, 20245.25005.30005.20005.30005.3000-
Aug 20, 20245.40005.40005.40005.40005.4000-
Aug 19, 20245.45005.45005.45005.45005.4500-
Aug 16, 20245.45005.45005.45005.45005.4500-
Aug 15, 20245.25005.50005.25005.50005.5000-
Aug 14, 20245.30005.30005.25005.25005.2500-
Aug 13, 20245.30005.30005.30005.30005.3000-
Aug 12, 20245.40005.40005.30005.30005.3000-
Aug 9, 20245.40005.40005.40005.40005.4000-
Aug 8, 20245.30005.30005.30005.30005.3000-
Aug 7, 20245.50005.50005.35005.35005.3500-
Aug 6, 20245.55005.55005.40005.50005.5000-
Aug 5, 20245.65005.65005.65005.65005.6500-
Aug 2, 20246.20006.20006.20006.20006.2000-
Aug 1, 20246.50006.50006.50006.50006.5000-
Jul 31, 20246.40006.45006.40006.45006.4500-
Jul 30, 20246.50006.50006.50006.50006.5000-
Jul 29, 20246.30006.30006.30006.30006.3000-
Jul 26, 20246.35006.35006.35006.35006.3500-
Jul 25, 20246.25006.35006.25006.35006.3500-
Jul 24, 20246.30006.80006.30006.35006.3500400
Jul 23, 20246.30006.45006.30006.40006.4000-
Jul 22, 20246.25006.25006.25006.25006.2500-
Jul 19, 20246.25006.25006.25006.25006.2500-
Jul 18, 20246.45006.45006.45006.45006.4500-
Jul 17, 20246.45006.50006.45006.50006.5000-
Jul 16, 20246.45006.55006.45006.55006.5500-
Jul 15, 20246.50006.55006.50006.55006.5500-
Jul 12, 20246.50006.60006.50006.60006.6000-
Jul 11, 20246.20006.55006.20006.55006.5500-
Jul 10, 20246.15006.20006.15006.20006.2000-
Jul 9, 20246.15006.25006.15006.25006.2500-
Jul 8, 20246.10006.20006.10006.20006.2000-
Jul 5, 20246.30006.30006.30006.30006.3000-
Jul 4, 20246.35006.35006.35006.35006.3500-
Jul 3, 20246.20006.20006.20006.20006.2000-
Jul 2, 20246.30006.30006.30006.30006.3000-
Jul 1, 20246.30006.30006.20006.20006.2000-
Jun 28, 20246.25006.25006.25006.25006.2500-
Jun 27, 20246.25006.25006.25006.25006.2500-
Jun 26, 20246.30006.30006.30006.30006.3000-
Jun 25, 20246.35006.35006.35006.35006.3500-
Jun 24, 20246.35006.35006.35006.35006.3500-
Jun 21, 20246.35006.35006.25006.35006.3500-
Jun 20, 20246.35006.35006.35006.35006.3500-
Jun 19, 20246.30006.30006.30006.30006.3000-
Jun 18, 20246.25006.25006.25006.25006.2500-
Jun 17, 20246.10006.10006.10006.10006.1000-
Jun 14, 20246.00006.00006.00006.00006.0000-
Jun 13, 20246.00006.05005.95006.05006.0500-
Jun 12, 20245.90006.05005.90006.05006.0500-
Jun 11, 20245.95005.95005.80005.80005.8000-
Jun 10, 20246.00006.05005.95005.95005.9500-
Jun 7, 20246.00006.00006.00006.00006.0000-
Jun 6, 20246.00006.10006.00006.05006.0500-
Jun 5, 20246.00006.00006.00006.00006.0000-
Jun 4, 20246.00006.00006.00006.00006.0000-
Jun 3, 20245.95005.95005.95005.95005.9500-
May 31, 20245.80005.80005.65005.65005.6500-
May 30, 20245.70005.70005.70005.70005.7000-
May 29, 20245.90005.90005.85005.85005.8500-
May 28, 20245.95005.95005.85005.85005.8500-
May 27, 20245.95005.95005.95005.95005.9500-
May 24, 20245.80005.80005.80005.80005.8000-
May 23, 20245.80005.80005.70005.75005.7500-
May 22, 20245.75005.75005.75005.75005.7500-
May 21, 20245.70005.70005.70005.70005.7000-
May 20, 20245.85005.85005.85005.85005.8500-
May 17, 20245.75005.85005.75005.85005.8500-
May 16, 20245.95005.95005.95005.95005.9500-
May 15, 20246.15006.15006.15006.15006.1500-
May 14, 20246.10006.10006.10006.10006.1000-
May 13, 20246.10006.15006.10006.15006.1500-
May 10, 20246.15006.15006.15006.15006.1500-
May 9, 20246.30006.30006.30006.30006.3000-
May 8, 20246.25006.25006.15006.15006.1500-
May 7, 20246.40006.40006.40006.40006.4000-
May 6, 20246.35006.35006.35006.35006.3500-
May 3, 20246.20006.20006.20006.20006.2000-
May 2, 20246.30006.30006.30006.30006.3000-