NasdaqGS - Nasdaq Real Time Price USD

Interface, Inc. (TILE)

Compare
22.80
-0.58
(-2.48%)
At close: January 10 at 4:00:00 PM EST
22.80
0.00
(0.00%)
After hours: January 10 at 6:32:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.95 23.13 22.57 22.80 22.80 410,900
Jan 8, 2025 22.93 23.41 22.72 23.38 23.38 414,800
Jan 7, 2025 24.09 24.22 22.94 23.19 23.19 491,600
Jan 6, 2025 24.16 24.61 24.03 24.14 24.14 390,000
Jan 3, 2025 23.97 24.27 23.70 24.24 24.24 336,400
Jan 2, 2025 24.52 24.68 23.83 23.96 23.96 362,200
Dec 31, 2024 24.68 24.86 24.28 24.35 24.35 442,800
Dec 30, 2024 24.72 24.77 24.29 24.51 24.51 366,600
Dec 27, 2024 25.36 25.52 24.80 24.97 24.97 236,500
Dec 26, 2024 24.98 25.51 24.91 25.43 25.43 408,300
Dec 24, 2024 24.86 25.22 24.74 25.21 25.21 203,700
Dec 23, 2024 24.56 24.99 24.43 24.77 24.77 472,900
Dec 20, 2024 24.36 24.97 24.36 24.53 24.53 3,114,100
Dec 19, 2024 24.55 25.37 24.45 24.65 24.65 690,800
Dec 18, 2024 25.97 26.25 24.15 24.43 24.43 642,500
Dec 17, 2024 26.11 26.40 25.60 25.75 25.75 622,800
Dec 16, 2024 26.05 26.43 25.94 26.11 26.11 508,600
Dec 13, 2024 26.16 26.35 25.93 26.13 26.13 710,500
Dec 12, 2024 26.47 26.77 26.01 26.33 26.33 670,000
Dec 11, 2024 26.15 26.72 25.90 26.42 26.42 586,200
Dec 10, 2024 26.04 26.22 25.41 25.72 25.72 383,600
Dec 9, 2024 26.50 26.60 26.06 26.21 26.21 413,900
Dec 6, 2024 26.10 26.60 25.99 26.52 26.52 222,800
Dec 5, 2024 26.42 26.44 25.42 26.04 26.04 284,900
Dec 4, 2024 26.29 26.51 26.07 26.44 26.44 282,000
Dec 3, 2024 26.73 26.73 26.12 26.29 26.29 523,400
Dec 2, 2024 26.68 26.81 26.11 26.59 26.59 400,500
Nov 29, 2024 0.01 Dividend
Nov 29, 2024 26.64 26.76 26.34 26.55 26.55 237,800
Nov 27, 2024 26.95 27.34 26.48 26.52 26.51 365,300
Nov 26, 2024 26.52 27.06 26.30 26.82 26.81 550,200
Nov 25, 2024 25.64 26.62 25.64 26.60 26.59 612,400
Nov 22, 2024 25.32 25.71 25.04 25.46 25.45 564,700
Nov 21, 2024 25.50 25.92 25.17 25.21 25.20 306,600
Nov 20, 2024 24.95 25.57 24.71 25.47 25.46 352,700
Nov 19, 2024 24.83 25.14 24.64 24.95 24.94 262,700
Nov 18, 2024 25.00 25.40 24.64 25.02 25.01 258,400
Nov 15, 2024 25.59 25.62 24.96 24.99 24.98 431,500
Nov 14, 2024 25.51 25.62 24.91 25.37 25.36 448,100
Nov 13, 2024 25.89 26.11 25.39 25.58 25.57 453,300
Nov 12, 2024 25.80 26.11 25.52 25.71 25.70 469,800
Nov 11, 2024 25.45 25.81 25.08 25.80 25.79 496,000
Nov 8, 2024 24.55 25.10 24.48 25.03 25.02 521,600
Nov 7, 2024 24.68 24.69 24.29 24.50 24.49 488,600
Nov 6, 2024 24.50 24.97 23.72 24.73 24.72 808,400
Nov 5, 2024 23.64 24.49 23.40 24.13 24.12 1,017,100
Nov 4, 2024 23.26 23.85 22.75 23.50 23.49 1,036,800
Nov 1, 2024 20.42 23.46 20.18 23.24 23.23 2,159,500
Oct 31, 2024 17.71 17.86 17.43 17.47 17.46 445,200
Oct 30, 2024 17.63 18.25 17.63 17.80 17.79 365,500
Oct 29, 2024 17.82 17.90 17.63 17.82 17.81 325,400
Oct 28, 2024 18.26 18.45 18.08 18.09 18.08 350,800
Oct 25, 2024 18.38 18.50 18.02 18.08 18.07 288,500
Oct 24, 2024 18.31 18.40 18.15 18.37 18.36 375,800
Oct 23, 2024 18.52 18.59 18.10 18.31 18.30 345,300
Oct 22, 2024 19.32 19.32 18.51 18.55 18.54 375,500
Oct 21, 2024 20.20 20.21 19.37 19.38 19.37 323,300
Oct 18, 2024 19.92 20.15 19.81 20.12 20.11 299,300
Oct 17, 2024 19.83 19.92 19.67 19.89 19.88 302,000
Oct 16, 2024 19.35 19.89 17.93 19.87 19.86 459,500
Oct 15, 2024 19.45 19.58 19.18 19.21 19.20 417,400
Oct 14, 2024 18.96 19.45 18.86 19.37 19.36 317,400
Oct 11, 2024 18.58 19.01 18.58 18.99 18.98 228,800
Oct 10, 2024 18.34 18.67 18.20 18.60 18.59 518,300
Oct 9, 2024 18.32 18.67 18.23 18.57 18.56 300,200
Oct 8, 2024 18.28 18.42 18.06 18.31 18.30 708,300
Oct 7, 2024 17.95 18.22 17.76 18.21 18.20 343,500
Oct 4, 2024 18.13 18.24 17.94 18.13 18.12 657,600
Oct 3, 2024 18.13 18.21 17.72 17.84 17.83 246,500
Oct 2, 2024 18.64 18.84 18.18 18.18 18.17 298,300
Oct 1, 2024 18.90 18.94 18.51 18.71 18.70 435,900
Sep 30, 2024 18.47 19.23 18.28 18.97 18.96 1,093,200
Sep 27, 2024 18.56 18.77 18.28 18.40 18.39 534,900
Sep 26, 2024 18.50 18.73 18.37 18.43 18.42 799,000
Sep 25, 2024 18.51 18.61 18.21 18.34 18.33 697,000
Sep 24, 2024 18.56 18.84 18.39 18.51 18.50 551,000
Sep 23, 2024 19.16 19.45 18.47 18.55 18.54 610,000
Sep 20, 2024 18.88 19.45 18.58 18.97 18.96 4,431,400
Sep 19, 2024 19.03 19.13 18.62 19.00 18.99 591,600
Sep 18, 2024 18.78 19.11 18.56 18.67 18.66 568,500
Sep 17, 2024 19.20 19.25 18.62 18.76 18.75 354,800
Sep 16, 2024 18.94 19.18 18.70 19.02 19.01 410,700
Sep 13, 2024 18.52 18.97 18.37 18.87 18.86 281,500
Sep 12, 2024 18.07 18.49 17.89 18.22 18.21 353,000
Sep 11, 2024 17.77 18.12 17.42 18.03 18.02 408,500
Sep 10, 2024 17.62 17.91 17.51 17.79 17.78 433,900
Sep 9, 2024 17.84 17.93 17.57 17.62 17.61 445,400
Sep 6, 2024 18.37 18.38 17.75 17.80 17.79 269,000
Sep 5, 2024 18.31 18.42 18.16 18.31 18.30 328,800
Sep 4, 2024 18.15 18.30 17.94 18.23 18.22 508,000
Sep 3, 2024 18.53 18.86 18.07 18.23 18.22 440,100
Aug 30, 2024 0.01 Dividend
Aug 30, 2024 19.02 19.12 18.68 18.88 18.87 492,300
Aug 29, 2024 18.37 19.14 18.26 18.86 18.84 509,300
Aug 28, 2024 18.28 18.51 18.12 18.24 18.22 341,100
Aug 27, 2024 18.63 18.79 18.35 18.41 18.39 403,500
Aug 26, 2024 18.90 19.15 18.65 18.85 18.83 513,600
Aug 23, 2024 17.89 18.85 17.89 18.82 18.80 588,400
Aug 22, 2024 17.65 17.99 17.55 17.79 17.77 460,200
Aug 21, 2024 17.29 17.65 17.13 17.57 17.55 540,700
Aug 20, 2024 17.30 17.30 17.04 17.23 17.21 209,000
Aug 19, 2024 17.58 17.61 17.20 17.28 17.26 385,000
Aug 16, 2024 17.21 17.54 17.21 17.47 17.45 344,000
Aug 15, 2024 17.19 17.49 17.09 17.23 17.21 352,100
Aug 14, 2024 17.10 17.10 16.53 16.85 16.83 383,800
Aug 13, 2024 16.54 17.09 16.45 17.07 17.05 1,074,700
Aug 12, 2024 16.44 16.50 16.20 16.31 16.30 423,500
Aug 9, 2024 16.45 17.00 16.21 16.44 16.43 552,900
Aug 8, 2024 16.53 16.68 16.36 16.47 16.46 514,000
Aug 7, 2024 16.85 17.05 15.93 16.25 16.24 519,500
Aug 6, 2024 16.66 16.92 16.45 16.70 16.68 525,100
Aug 5, 2024 15.99 16.77 14.75 16.77 16.75 681,900
Aug 2, 2024 17.00 17.39 16.58 17.34 17.32 627,900
Aug 1, 2024 17.16 17.39 16.19 16.54 16.52 463,900
Jul 31, 2024 17.45 17.78 16.96 17.28 17.26 453,900
Jul 30, 2024 17.27 17.47 17.10 17.25 17.23 499,400
Jul 29, 2024 17.38 17.47 16.91 17.08 17.06 336,300
Jul 26, 2024 17.37 17.86 17.15 17.40 17.38 403,400
Jul 25, 2024 16.72 17.54 16.72 17.11 17.09 563,900
Jul 24, 2024 16.92 17.24 16.72 16.74 16.72 226,400
Jul 23, 2024 16.67 17.20 16.60 17.06 17.04 311,100
Jul 22, 2024 16.40 16.85 16.24 16.84 16.82 276,600
Jul 19, 2024 16.55 16.59 16.30 16.33 16.32 190,000
Jul 18, 2024 16.44 17.05 16.20 16.51 16.50 252,600
Jul 17, 2024 16.34 16.90 16.34 16.63 16.61 304,000
Jul 16, 2024 16.16 16.73 16.15 16.69 16.67 395,800
Jul 15, 2024 15.62 16.18 15.62 15.90 15.89 310,500
Jul 12, 2024 15.42 15.79 15.31 15.48 15.47 290,300
Jul 11, 2024 14.87 15.30 14.83 15.20 15.19 304,600
Jul 10, 2024 14.19 14.49 14.15 14.45 14.44 204,800
Jul 9, 2024 14.55 14.63 14.13 14.17 14.16 510,600
Jul 8, 2024 14.70 14.80 14.51 14.67 14.66 257,500
Jul 5, 2024 14.76 14.81 14.28 14.49 14.48 241,000
Jul 3, 2024 14.83 14.89 14.63 14.87 14.86 229,700
Jul 2, 2024 14.60 14.79 14.54 14.76 14.75 278,500
Jul 1, 2024 14.69 14.86 14.52 14.57 14.56 349,300
Jun 28, 2024 14.77 14.91 14.40 14.68 14.67 941,700
Jun 27, 2024 14.58 14.64 14.45 14.61 14.60 207,100
Jun 26, 2024 14.26 14.55 14.18 14.54 14.53 346,300
Jun 25, 2024 14.79 14.85 14.23 14.27 14.26 323,900
Jun 24, 2024 14.74 15.08 14.70 14.91 14.90 401,500
Jun 21, 2024 14.81 14.81 14.45 14.67 14.66 2,081,000
Jun 20, 2024 14.80 15.03 14.60 14.61 14.60 368,200
Jun 18, 2024 14.92 15.15 14.92 14.93 14.92 310,600
Jun 17, 2024 14.61 14.90 14.52 14.88 14.87 552,000
Jun 14, 2024 14.53 14.67 14.51 14.63 14.62 471,400
Jun 13, 2024 14.78 15.17 14.47 14.80 14.79 323,000
Jun 12, 2024 14.91 15.14 14.72 14.86 14.85 443,000
Jun 11, 2024 14.90 14.90 14.43 14.51 14.50 390,700
Jun 10, 2024 14.78 15.31 14.71 15.11 15.10 503,100
Jun 7, 2024 14.78 14.95 14.53 14.84 14.83 505,300
Jun 6, 2024 15.21 15.27 14.90 15.02 15.01 330,600
Jun 5, 2024 15.30 15.33 14.95 15.31 15.30 359,000
Jun 4, 2024 15.61 15.76 15.19 15.21 15.20 1,115,400
Jun 3, 2024 16.21 16.29 15.64 15.73 15.72 913,400
May 31, 2024 0.01 Dividend
May 31, 2024 16.25 16.27 15.98 16.11 16.10 494,900
May 30, 2024 15.87 16.27 15.83 16.18 16.16 415,500
May 29, 2024 15.43 16.24 15.43 15.85 15.83 699,500
May 28, 2024 15.79 15.79 15.36 15.45 15.43 371,600
May 24, 2024 15.50 15.68 15.44 15.66 15.64 363,600
May 23, 2024 15.49 15.59 15.32 15.53 15.51 416,300
May 22, 2024 15.41 15.59 15.22 15.39 15.37 335,600
May 21, 2024 15.34 15.58 15.26 15.51 15.49 257,600
May 20, 2024 15.49 15.56 15.30 15.33 15.31 306,200
May 17, 2024 15.75 15.75 15.41 15.54 15.52 293,900
May 16, 2024 15.96 15.97 15.64 15.69 15.67 273,800
May 15, 2024 16.34 16.34 16.02 16.05 16.03 283,500
May 14, 2024 16.26 16.33 15.96 16.16 16.14 507,100
May 13, 2024 16.41 16.41 15.93 15.94 15.92 343,600
May 10, 2024 15.95 16.25 15.72 16.22 16.20 398,500
May 9, 2024 16.03 16.09 15.76 15.91 15.89 431,200
May 8, 2024 16.00 16.04 15.66 15.95 15.93 445,000
May 7, 2024 16.54 16.59 16.14 16.19 16.17 661,900
May 6, 2024 17.45 17.49 16.24 16.43 16.40 728,500
May 3, 2024 17.70 18.18 16.77 17.39 17.36 794,400
May 2, 2024 15.46 15.92 15.46 15.86 15.84 423,500
May 1, 2024 15.32 15.67 15.17 15.28 15.26 608,800
Apr 30, 2024 15.59 15.69 15.25 15.29 15.27 503,900
Apr 29, 2024 15.65 15.77 15.48 15.76 15.74 433,000
Apr 26, 2024 15.41 15.70 15.31 15.61 15.59 571,400
Apr 25, 2024 15.65 15.65 15.13 15.31 15.29 441,100
Apr 24, 2024 16.11 16.37 15.73 15.86 15.84 538,900
Apr 23, 2024 15.16 16.26 15.15 16.15 16.13 550,200
Apr 22, 2024 15.03 15.27 14.92 15.10 15.08 365,200
Apr 19, 2024 14.89 15.20 14.73 14.88 14.86 446,400
Apr 18, 2024 15.03 15.29 14.88 14.93 14.91 554,100
Apr 17, 2024 15.26 15.44 14.75 14.88 14.86 698,000
Apr 16, 2024 15.39 15.41 14.90 15.13 15.11 619,600
Apr 15, 2024 15.69 15.87 15.34 15.44 15.42 250,600
Apr 12, 2024 15.73 15.86 15.35 15.43 15.41 401,300
Apr 11, 2024 15.69 15.91 15.57 15.80 15.78 701,000
Apr 10, 2024 15.81 15.91 15.50 15.64 15.62 695,400
Apr 9, 2024 16.65 16.77 16.32 16.42 16.39 240,500
Apr 8, 2024 16.76 16.91 16.60 16.60 16.57 270,000
Apr 5, 2024 16.47 16.81 16.42 16.65 16.62 242,200
Apr 4, 2024 17.15 17.25 16.49 16.51 16.48 378,500
Apr 3, 2024 16.40 16.99 16.30 16.94 16.91 499,100
Apr 2, 2024 16.33 16.62 16.13 16.50 16.47 628,600
Apr 1, 2024 16.82 17.03 16.50 16.60 16.57 346,300
Mar 28, 2024 17.29 17.32 16.61 16.82 16.79 652,500
Mar 27, 2024 0.01 Dividend
Mar 27, 2024 17.29 17.41 17.20 17.32 17.29 392,300
Mar 26, 2024 17.24 17.48 16.94 17.12 17.08 401,100
Mar 25, 2024 17.20 17.59 17.14 17.21 17.17 389,800
Mar 22, 2024 17.98 17.98 17.18 17.20 17.16 436,100
Mar 21, 2024 17.10 18.47 17.01 17.88 17.84 1,636,600
Mar 20, 2024 16.19 16.59 15.91 16.47 16.44 337,900
Mar 19, 2024 16.18 16.35 16.08 16.23 16.20 305,100
Mar 18, 2024 15.29 16.41 15.27 16.21 16.18 652,900
Mar 15, 2024 14.90 15.20 14.79 15.14 15.11 2,390,900
Mar 14, 2024 15.38 15.38 14.83 14.96 14.93 290,700
Mar 13, 2024 15.27 15.62 15.27 15.43 15.40 704,600
Mar 12, 2024 15.17 15.39 15.02 15.33 15.30 210,400
Mar 11, 2024 15.44 15.55 15.01 15.20 15.17 242,000
Mar 8, 2024 15.44 15.72 15.35 15.48 15.45 256,900
Mar 7, 2024 15.30 15.44 15.19 15.27 15.24 277,400
Mar 6, 2024 15.30 15.31 15.04 15.13 15.10 306,400
Mar 5, 2024 15.19 15.34 15.06 15.09 15.06 356,500
Mar 4, 2024 15.68 15.74 15.19 15.21 15.18 325,900
Mar 1, 2024 15.86 15.86 15.39 15.62 15.59 398,900
Feb 29, 2024 15.72 15.91 15.25 15.72 15.69 448,400
Feb 28, 2024 15.17 15.71 15.05 15.41 15.38 413,900
Feb 27, 2024 14.21 15.37 14.06 15.18 15.15 703,800
Feb 26, 2024 13.25 13.34 13.15 13.30 13.27 195,000
Feb 23, 2024 13.19 13.40 13.07 13.24 13.21 137,900
Feb 22, 2024 13.03 13.22 13.00 13.14 13.11 195,300
Feb 21, 2024 13.25 13.30 12.87 13.02 12.99 227,200
Feb 20, 2024 13.20 13.43 13.19 13.29 13.26 156,400
Feb 16, 2024 13.60 13.78 13.41 13.44 13.41 238,800
Feb 15, 2024 13.38 13.78 13.00 13.74 13.71 265,600
Feb 14, 2024 12.90 13.31 12.84 13.21 13.18 199,900
Feb 13, 2024 13.00 13.10 12.67 12.78 12.75 329,100
Feb 12, 2024 13.20 13.62 13.20 13.53 13.50 260,000
Feb 9, 2024 12.92 13.21 12.56 13.20 13.17 211,100
Feb 8, 2024 12.65 12.89 12.61 12.89 12.86 167,100
Feb 7, 2024 12.78 12.88 12.58 12.62 12.59 129,700
Feb 6, 2024 12.49 12.73 12.44 12.71 12.68 181,300
Feb 5, 2024 12.57 12.72 12.40 12.54 12.51 152,700
Feb 2, 2024 12.62 12.81 12.48 12.69 12.66 168,100
Feb 1, 2024 12.48 12.78 12.42 12.75 12.72 163,100
Jan 31, 2024 12.81 12.92 12.41 12.41 12.38 311,500
Jan 30, 2024 12.43 12.88 12.36 12.76 12.73 307,200
Jan 29, 2024 12.37 12.53 12.19 12.51 12.48 142,600
Jan 26, 2024 12.43 12.43 12.02 12.34 12.31 140,900
Jan 25, 2024 12.46 12.57 12.07 12.32 12.29 228,500
Jan 24, 2024 12.47 12.60 12.17 12.22 12.19 212,800
Jan 23, 2024 12.49 12.74 12.31 12.37 12.34 316,900
Jan 22, 2024 11.94 12.40 11.86 12.37 12.34 269,700
Jan 19, 2024 11.85 11.85 11.58 11.78 11.76 174,900
Jan 18, 2024 11.80 11.93 11.61 11.78 11.76 203,900
Jan 17, 2024 11.48 11.69 11.48 11.67 11.65 255,900
Jan 16, 2024 11.91 11.98 11.62 11.71 11.69 214,800
Jan 12, 2024 12.25 12.25 12.00 12.04 12.01 167,100
Jan 11, 2024 12.09 12.14 11.80 12.04 12.01 190,000

Related Tickers

JBI Janus International Group, Inc.
6.95
-0.71%
 
ROCK Gibraltar Industries, Inc.
56.20
-4.76%
 
NX Quanex Building Products Corporation
21.80
-3.92%
 
FBIN Fortune Brands Innovations, Inc.
69.00
-0.53%
 
AAON AAON, Inc.
122.07
+1.56%
 
FORNz.XC
 
ARLO Arlo Technologies, Inc.
11.47
-3.37%
 
JELD JELD-WEN Holding, Inc.
7.74
+0.39%
 
WMS Advanced Drainage Systems, Inc.
112.83
-1.90%
 
LII Lennox International Inc.
610.06
-2.48%