NasdaqCM - Nasdaq Real Time Price USD

Tile Shop Holdings, Inc. (TTSH)

6.10
+0.02
+(0.33%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20256.096.266.016.106.1090,500
May 15, 20256.086.485.926.086.0848,400
May 14, 20256.196.225.926.036.0352,600
May 13, 20256.586.586.066.266.2687,100
May 12, 20256.546.656.376.476.4755,600
May 9, 20256.026.505.466.206.2081,800
May 8, 20254.626.344.626.076.07102,300
May 7, 20255.425.465.225.405.40102,500
May 6, 20255.535.625.065.325.32257,100
May 5, 20255.665.885.545.635.6358,600
May 2, 20255.615.845.555.665.6652,200
May 1, 20255.665.775.535.585.5870,800
Apr 30, 20255.725.995.605.675.6777,200
Apr 29, 20255.655.815.575.765.7637,400
Apr 28, 20255.715.805.545.685.6867,800
Apr 25, 20255.685.795.515.755.7558,200
Apr 24, 20255.625.885.625.765.7659,200
Apr 23, 20255.735.965.565.675.6746,700
Apr 22, 20255.515.705.505.585.5846,400
Apr 21, 20255.475.525.245.445.4439,900
Apr 17, 20255.385.505.155.445.4497,800
Apr 16, 20255.475.485.275.405.4072,700
Apr 15, 20255.545.765.505.545.5468,900
Apr 14, 20255.795.865.395.585.5886,300
Apr 11, 20255.815.815.405.655.65107,300
Apr 10, 20256.086.085.605.815.81105,300
Apr 9, 20255.926.475.616.236.23227,800
Apr 8, 20255.976.185.685.925.92113,500
Apr 7, 20255.736.055.605.885.88135,500
Apr 4, 20255.966.095.666.086.0861,600
Apr 3, 20256.226.315.835.985.9884,600
Apr 2, 20256.386.586.276.526.5274,700
Apr 1, 20256.456.586.316.416.4140,600
Mar 31, 20256.446.526.346.486.4867,400
Mar 28, 20256.516.576.326.496.4954,800
Mar 27, 20256.496.596.406.556.5551,400
Mar 26, 20256.566.606.466.516.5148,300
Mar 25, 20256.626.726.536.596.5975,700
Mar 24, 20256.596.726.466.676.6763,300
Mar 21, 20256.436.796.436.516.51162,100
Mar 20, 20256.436.766.316.516.5179,400
Mar 19, 20256.376.466.306.436.4361,700
Mar 18, 20256.386.456.246.346.3449,700
Mar 17, 20256.036.426.036.396.3961,700
Mar 14, 20255.996.105.876.046.0448,800
Mar 13, 20256.306.585.855.955.9584,100
Mar 12, 20256.386.416.146.276.2788,400
Mar 11, 20256.826.826.346.436.4369,900
Mar 10, 20256.897.006.566.646.64141,900
Mar 7, 20256.796.946.786.926.9291,900
Mar 6, 20256.887.006.726.846.8485,000
Mar 5, 20257.017.106.916.946.94103,900
Mar 4, 20257.307.317.007.077.07126,100
Mar 3, 20257.567.757.237.317.31173,000
Feb 28, 20257.417.687.267.577.57281,900
Feb 27, 20257.697.697.257.457.45184,400
Feb 26, 20257.697.757.537.697.69118,300
Feb 25, 20257.597.707.577.647.6475,100
Feb 24, 20257.587.707.417.567.5680,500
Feb 21, 20257.687.687.377.567.56115,000
Feb 20, 20257.547.697.477.577.57112,100
Feb 19, 20257.547.757.467.617.6161,200
Feb 18, 20257.597.757.587.627.6240,500
Feb 14, 20257.587.717.407.627.6230,200
Feb 13, 20257.457.657.377.567.5694,100
Feb 12, 20257.257.457.207.427.4268,800
Feb 11, 20257.287.397.257.367.3650,500
Feb 10, 20257.387.447.327.337.3349,100
Feb 7, 20257.367.477.287.397.3951,700
Feb 6, 20257.287.437.227.357.3539,400
Feb 5, 20257.197.327.197.277.2755,800
Feb 4, 20257.247.307.177.187.1850,000
Feb 3, 20257.457.467.217.267.2698,900
Jan 31, 20257.487.657.397.547.54198,600
Jan 30, 20257.377.507.377.487.4898,100
Jan 29, 20257.407.407.267.377.3742,900
Jan 28, 20257.357.377.167.347.3491,300
Jan 27, 20257.207.457.207.367.3691,500
Jan 24, 20257.087.167.067.157.1539,800
Jan 23, 20256.997.156.997.147.1443,900
Jan 22, 20257.077.076.937.037.0389,500
Jan 21, 20257.027.076.977.027.0278,100
Jan 17, 20257.087.156.967.037.03104,200
Jan 16, 20256.997.136.997.077.0789,200
Jan 15, 20256.846.966.606.916.9149,700
Jan 14, 20256.756.766.516.726.7284,800
Jan 13, 20256.666.766.496.706.7087,900
Jan 10, 20256.746.746.586.666.6675,600
Jan 8, 20256.776.846.696.786.7852,800
Jan 7, 20257.017.026.666.816.81126,100
Jan 6, 20257.077.146.916.946.9495,100
Jan 3, 20256.937.126.937.087.08104,000
Jan 2, 20257.027.046.786.936.93145,000
Dec 31, 20246.896.966.766.936.93130,500
Dec 30, 20246.876.926.746.846.84144,800
Dec 27, 20246.686.886.586.876.87103,400
Dec 26, 20246.616.766.456.666.6660,300
Dec 24, 20246.686.756.446.596.59121,000
Dec 23, 20246.836.836.686.716.7194,400
Dec 20, 20246.776.976.576.776.77533,000
Dec 19, 20246.936.986.676.856.85159,500
Dec 18, 20246.956.976.596.886.881,263,800
Dec 17, 20246.906.966.836.856.8562,100
Dec 16, 20246.907.026.786.876.8769,700
Dec 13, 20246.747.006.746.896.89629,700
Dec 12, 20246.927.006.786.916.91150,900
Dec 11, 20246.876.956.806.936.9385,900
Dec 10, 20246.846.936.766.796.7973,200
Dec 9, 20246.826.886.746.846.8455,900
Dec 6, 20246.656.856.506.796.79111,700
Dec 5, 20246.526.616.416.596.5972,100
Dec 4, 20246.626.696.416.526.5242,100
Dec 3, 20246.686.726.536.616.6150,900
Dec 2, 20246.636.726.616.676.6743,800
Nov 29, 20246.666.676.546.636.6323,600
Nov 27, 20246.676.676.486.546.5461,200
Nov 26, 20246.476.576.476.516.5120,500
Nov 25, 20246.626.836.576.586.5850,400
Nov 22, 20246.476.666.466.616.6171,700
Nov 21, 20246.316.516.166.476.4792,800
Nov 20, 20246.296.296.176.266.2645,000
Nov 19, 20246.376.376.146.256.2552,000
Nov 18, 20246.516.586.206.266.2685,200
Nov 15, 20246.506.596.366.456.45154,200
Nov 14, 20246.936.936.126.476.47141,200
Nov 13, 20247.007.106.906.916.91113,300
Nov 12, 20246.907.066.846.976.9777,600
Nov 11, 20247.057.206.966.966.9670,000
Nov 8, 20247.097.096.957.007.00122,400
Nov 7, 20246.997.206.346.976.97126,900
Nov 6, 20247.007.176.977.007.00216,400
Nov 5, 20246.786.996.756.976.9759,300
Nov 4, 20246.826.916.656.856.8537,700
Nov 1, 20246.687.006.506.816.8156,900
Oct 31, 20246.686.746.576.616.6139,000
Oct 30, 20246.546.806.486.666.6653,400
Oct 29, 20246.466.546.416.546.5425,100
Oct 28, 20246.426.556.396.506.5034,600
Oct 25, 20246.646.646.356.376.3719,900
Oct 24, 20246.666.666.456.586.5855,100
Oct 23, 20246.656.696.526.656.6557,500
Oct 22, 20246.656.786.616.706.7027,900
Oct 21, 20246.796.836.516.686.6856,700
Oct 18, 20246.846.866.776.816.8143,500
Oct 17, 20246.866.896.766.836.8326,200
Oct 16, 20246.696.916.686.816.8137,100
Oct 15, 20246.616.726.616.626.6242,000
Oct 14, 20246.526.676.416.656.6541,300
Oct 11, 20246.386.546.386.516.5139,700
Oct 10, 20246.406.466.376.426.4229,700
Oct 9, 20246.406.506.366.496.4935,300
Oct 8, 20246.446.496.336.396.3944,100
Oct 7, 20246.506.506.386.406.4022,700
Oct 4, 20246.406.496.306.496.4952,400
Oct 3, 20246.406.406.286.306.3033,400
Oct 2, 20246.516.516.416.446.4424,200
Oct 1, 20246.616.696.356.486.4849,900
Sep 30, 20246.566.656.446.596.5954,100
Sep 27, 20246.596.686.506.616.6146,100
Sep 26, 20246.576.576.436.506.5081,200
Sep 25, 20246.636.656.436.526.5258,100
Sep 24, 20246.646.696.536.626.6240,100
Sep 23, 20246.706.756.626.636.6336,400
Sep 20, 20246.686.746.446.626.62233,700
Sep 19, 20246.766.866.586.756.7556,400
Sep 18, 20246.526.756.516.626.6275,000
Sep 17, 20246.486.626.416.556.5545,700
Sep 16, 20246.356.426.326.406.4036,800
Sep 13, 20246.316.396.256.356.3544,100
Sep 12, 20246.266.296.176.226.2228,700
Sep 11, 20246.016.276.016.216.2151,000
Sep 10, 20245.946.145.926.106.1037,000
Sep 9, 20245.916.005.875.935.9343,000
Sep 6, 20245.896.035.865.935.9383,100
Sep 5, 20245.875.965.685.935.9349,200
Sep 4, 20246.036.035.795.835.8340,900
Sep 3, 20246.296.376.006.016.0192,000
Aug 30, 20246.106.326.016.306.3058,900
Aug 29, 20246.116.116.006.106.1054,000
Aug 28, 20246.026.185.796.036.0354,300
Aug 27, 20245.886.095.886.046.0426,300
Aug 26, 20246.196.196.026.066.0639,200
Aug 23, 20245.836.175.816.106.1051,600
Aug 22, 20245.945.965.765.775.7717,700
Aug 21, 20246.016.035.875.945.9434,200
Aug 20, 20246.146.195.925.955.9564,900
Aug 19, 20246.136.216.126.156.1516,100
Aug 16, 20246.106.216.106.166.1641,300
Aug 15, 20246.086.186.016.106.1054,500
Aug 14, 20245.965.975.795.925.9244,900
Aug 13, 20246.006.035.905.995.9930,500
Aug 12, 20246.096.095.835.955.9556,900
Aug 9, 20246.126.145.926.056.0555,700
Aug 8, 20245.966.165.846.106.1069,600
Aug 7, 20246.206.205.936.006.0058,400
Aug 6, 20246.156.196.006.156.1564,200
Aug 5, 20246.296.296.016.136.1398,100
Aug 2, 20246.746.746.446.546.5462,700
Aug 1, 20247.257.296.896.936.9390,200
Jul 31, 20247.137.367.087.227.22181,500
Jul 30, 20247.307.347.087.097.0970,600
Jul 29, 20246.987.276.957.237.2361,200
Jul 26, 20247.097.176.927.017.0183,800
Jul 25, 20246.987.076.957.007.0099,300
Jul 24, 20247.047.106.906.956.9578,700
Jul 23, 20247.037.166.997.047.04162,700
Jul 22, 20246.957.116.917.057.05145,200
Jul 19, 20247.057.106.956.986.9861,900
Jul 18, 20247.167.246.977.007.00120,900
Jul 17, 20247.187.327.177.207.2096,800
Jul 16, 20247.257.357.187.237.23168,400
Jul 15, 20247.267.337.157.187.18109,400
Jul 12, 20247.257.507.177.207.20164,300
Jul 11, 20247.037.256.997.247.24140,300
Jul 10, 20246.846.936.756.896.8943,700
Jul 9, 20246.806.956.746.836.8360,300
Jul 8, 20246.896.896.706.806.8067,300
Jul 5, 20246.956.976.506.796.79234,600
Jul 3, 20246.847.046.836.996.9952,100
Jul 2, 20246.876.876.726.826.8275,300
Jul 1, 20246.886.956.716.926.9299,200
Jun 28, 20246.907.036.746.936.93519,000
Jun 27, 20246.876.906.746.856.8570,800
Jun 26, 20246.876.906.756.836.83113,500
Jun 25, 20246.967.006.796.906.9094,900
Jun 24, 20246.957.006.816.976.97146,600
Jun 21, 20246.977.006.806.946.94209,800
Jun 20, 20246.937.006.866.976.9770,200
Jun 18, 20246.917.006.776.966.96150,700
Jun 17, 20246.716.956.556.866.86138,300
Jun 14, 20246.586.756.446.676.67104,300
Jun 13, 20246.646.716.486.636.6375,700
Jun 12, 20246.546.756.456.636.6388,000
Jun 11, 20246.646.696.386.516.5158,600
Jun 10, 20246.646.676.486.576.57142,100
Jun 7, 20246.676.776.606.666.6661,400
Jun 6, 20246.706.776.626.706.7049,400
Jun 5, 20246.716.786.646.736.7398,200
Jun 4, 20246.746.756.476.666.6669,900
Jun 3, 20246.726.786.626.756.7560,300
May 31, 20246.476.616.376.606.6057,500
May 30, 20246.406.446.316.406.4060,100
May 29, 20246.516.636.306.346.3489,200
May 28, 20246.636.656.436.586.5870,300
May 24, 20246.416.586.386.566.5691,500
May 23, 20246.466.506.266.386.3867,900
May 22, 20246.336.466.256.406.4080,600
May 21, 20246.306.426.146.346.34123,100
May 20, 20246.496.496.066.296.29198,400
May 17, 20246.416.516.356.486.4857,300