TTS - Tile Shop Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.18004.30004.18004.27004.270030,958
Jul 15, 20194.35004.37004.18004.22004.2200244,000
Jul 12, 20194.22004.43004.21004.34004.3400376,500
Jul 11, 20194.17004.26004.14004.20004.2000358,200
Jul 10, 20194.11004.19004.06004.15004.1500215,000
Jul 09, 20194.12004.20004.08004.08004.0800208,400
Jul 08, 20194.11004.18004.10004.15004.1500149,300
Jul 05, 20194.08004.15004.03004.14004.1400153,500
Jul 03, 20194.11004.12004.04004.09004.090099,300
Jul 02, 20194.05004.13004.05004.08004.0800171,600
Jul 01, 20194.08004.25004.01004.05004.0500434,200
Jun 28, 20193.93004.05003.91004.00004.00001,072,300
Jun 27, 20193.90003.97003.88003.93003.9300342,400
Jun 26, 20193.93003.97003.83003.86003.8600349,600
Jun 25, 20193.99004.06003.89003.90003.9000260,000
Jun 24, 20194.02004.08003.94003.98003.9800272,300
Jun 21, 20194.01004.16003.99004.02004.0200936,600
Jun 20, 20193.90004.06003.86004.04004.0400408,900
Jun 19, 20193.94003.94003.79003.91003.9100574,300
Jun 18, 20194.00004.05003.89003.94003.9400464,400
Jun 17, 20194.06004.06003.88003.99003.9900516,400
Jun 14, 20194.16004.17004.07004.08004.0800170,600
Jun 13, 20194.13004.23004.11004.16004.1600227,700
Jun 12, 20194.08004.14004.04004.12004.1200220,900
Jun 11, 20194.19004.23004.06004.11004.1100365,400
Jun 10, 20194.12004.25004.04004.08004.0800374,400
Jun 07, 20193.97004.40003.95004.10004.1000835,700
Jun 06, 20194.07004.08003.70003.79003.7900714,200
Jun 05, 20194.34004.38004.01004.07004.0700583,300
Jun 04, 20194.09004.33004.09004.32004.3200310,600
Jun 03, 20194.17004.19004.01004.05004.0500275,300
May 31, 20194.30004.34004.15004.18004.1800375,200
May 30, 20194.42004.45004.33004.36004.3600329,900
May 29, 20194.38004.45004.29004.43004.4300480,200
May 28, 20194.51004.60004.37004.40004.4000437,100
May 24, 20194.52004.59004.45004.52004.5200372,800
May 23, 20194.60004.63004.47004.51004.5100457,500
May 22, 20194.82004.84004.56004.60004.6000409,400
May 21, 20194.69004.88004.66004.84004.8400643,000
May 20, 20194.52004.75004.52004.67004.6700319,200
May 17, 20194.48004.66004.48004.56004.5600353,100
May 16, 20194.50004.66004.50004.53004.5300596,000
May 15, 20194.46004.51004.43004.50004.5000414,500
May 14, 20194.42004.52004.37004.50004.5000504,100
May 13, 20194.39004.45004.34004.40004.4000401,000
May 10, 20194.49004.53004.37004.45004.4500648,200
May 09, 20194.53004.59004.47004.52004.5200345,900
May 08, 20194.56004.61004.53004.53004.5300404,200
May 07, 20194.69004.73004.50004.57004.5700528,500
May 06, 20194.72004.82004.69004.74004.7400404,100
May 03, 20194.74004.83004.65004.78004.7800556,600
May 03, 20190.05 Dividend
May 02, 20194.64004.78004.55004.72004.6700774,400
May 01, 20194.86004.86004.56004.72004.6700981,500
Apr 30, 20194.81004.98004.44004.86004.80851,939,600
Apr 29, 20195.61005.74005.48005.70005.6396291,400
Apr 26, 20195.52005.66005.45005.64005.5803227,400
Apr 25, 20195.58005.60005.33005.51005.4516257,700
Apr 24, 20195.49005.67005.49005.62005.5605189,400
Apr 23, 20195.26005.56005.24005.52005.4615271,700
Apr 22, 20195.56005.56005.24005.28005.2241237,000
Apr 18, 20195.62005.65005.48005.60005.5407226,300
Apr 17, 20195.74005.80005.62005.67005.6099186,800
Apr 16, 20195.63005.76005.54005.71005.6495191,100
Apr 15, 20195.80005.82005.55005.61005.5506191,800
Apr 12, 20195.83005.89005.77005.78005.7188155,500
Apr 11, 20195.93005.93005.81005.81005.7485113,600
Apr 10, 20195.80005.95005.77005.93005.8672136,300
Apr 09, 20195.83005.88005.77005.80005.738690,400
Apr 08, 20195.88005.94005.83005.85005.788096,100
Apr 05, 20195.92005.98005.87005.91005.8474158,000
Apr 04, 20195.77005.92005.76005.92005.8573182,100
Apr 03, 20195.72005.78005.65005.76005.6990176,000
Apr 02, 20195.77005.84005.61005.67005.6099222,700
Apr 01, 20195.69005.81005.50005.78005.7188281,600
Mar 29, 20195.88005.90005.59005.66005.6000699,300
Mar 28, 20196.06006.14005.78005.88005.8177385,000
Mar 27, 20196.15006.25006.05006.06005.9958218,000
Mar 26, 20196.19006.33006.08006.16006.0947261,600
Mar 25, 20196.26006.31006.11006.13006.0651283,700
Mar 22, 20196.38006.46006.21006.26006.1937229,300
Mar 21, 20196.21006.51006.21006.42006.3520220,200
Mar 20, 20196.17006.30006.12006.20006.1343242,900
Mar 19, 20196.17006.20006.10006.17006.1046168,000
Mar 18, 20196.07006.17006.01006.17006.1046258,900
Mar 15, 20196.06006.12005.95006.07006.0057770,100
Mar 14, 20196.05006.11005.89006.07006.0057393,000
Mar 13, 20196.18006.26006.02006.05005.9859204,400
Mar 12, 20196.22006.24006.07006.18006.1145251,000
Mar 11, 20196.09006.21005.95006.21006.1442278,600
Mar 08, 20196.02006.10005.91006.06005.9958204,700
Mar 07, 20196.12006.16006.01006.04005.9760241,900
Mar 06, 20196.17006.17005.99006.03005.9661243,900
Mar 05, 20196.14006.21006.04006.18006.1145356,700
Mar 04, 20196.31006.34006.00006.10006.0354517,200
Mar 01, 20196.37006.41006.20006.32006.2531436,500
Mar 01, 20190.05 Dividend
Feb 28, 20196.30006.40006.22006.38006.2629370,300
Feb 27, 20196.20006.44006.20006.32006.2040307,100
Feb 26, 20196.18006.29006.09006.22006.1059618,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...