TTS - Tile Shop Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20195.495.675.495.625.62189,400
Apr 23, 20195.265.565.245.525.52271,700
Apr 22, 20195.565.565.245.285.28237,000
Apr 18, 20195.625.655.485.605.60226,300
Apr 17, 20195.745.805.625.675.67186,800
Apr 16, 20195.635.765.545.715.71191,100
Apr 15, 20195.805.825.555.615.61191,800
Apr 12, 20195.835.895.775.785.78155,500
Apr 11, 20195.935.935.815.815.81113,600
Apr 10, 20195.805.955.775.935.93136,300
Apr 09, 20195.835.885.775.805.8090,400
Apr 08, 20195.885.945.835.855.8596,100
Apr 05, 20195.925.985.875.915.91158,000
Apr 04, 20195.775.925.765.925.92182,100
Apr 03, 20195.725.785.655.765.76176,000
Apr 02, 20195.775.845.615.675.67222,700
Apr 01, 20195.695.815.505.785.78281,600
Mar 29, 20195.885.905.595.665.66699,300
Mar 28, 20196.066.145.785.885.88385,000
Mar 27, 20196.156.256.056.066.06218,000
Mar 26, 20196.196.336.086.166.16261,600
Mar 25, 20196.266.316.116.136.13283,700
Mar 22, 20196.386.466.216.266.26229,300
Mar 21, 20196.216.516.216.426.42220,200
Mar 20, 20196.176.306.126.206.20242,900
Mar 19, 20196.176.206.106.176.17168,000
Mar 18, 20196.076.176.016.176.17258,900
Mar 15, 20196.066.125.956.076.07770,100
Mar 14, 20196.056.115.896.076.07393,000
Mar 13, 20196.186.266.026.056.05204,400
Mar 12, 20196.226.246.076.186.18251,000
Mar 11, 20196.096.215.956.216.21278,600
Mar 08, 20196.026.105.916.066.06204,700
Mar 07, 20196.126.166.016.046.04241,900
Mar 06, 20196.176.175.996.036.03243,900
Mar 05, 20196.146.216.046.186.18356,700
Mar 04, 20196.316.346.006.106.10517,200
Mar 01, 20196.376.416.206.326.32436,500
Mar 01, 20190.05 Dividend
Feb 28, 20196.306.406.226.386.33370,300
Feb 27, 20196.206.446.206.326.27307,100
Feb 26, 20196.186.296.096.226.17618,100
Feb 25, 20196.136.256.086.136.08507,700
Feb 22, 20196.246.326.076.146.09531,900
Feb 21, 20196.246.396.136.256.20462,700
Feb 20, 20196.306.406.116.266.21727,200
Feb 19, 20197.017.196.036.226.171,987,100
Feb 15, 20197.207.587.177.457.39500,200
Feb 14, 20197.167.257.107.187.12273,400
Feb 13, 20197.137.217.027.187.12295,100
Feb 12, 20196.957.226.957.117.05350,100
Feb 11, 20196.866.966.756.936.88280,300
Feb 08, 20196.936.976.846.896.84266,900
Feb 07, 20197.167.226.936.956.90262,200
Feb 06, 20197.147.287.067.177.11304,300
Feb 05, 20197.287.347.087.157.09449,100
Feb 04, 20197.287.407.257.287.22463,300
Feb 01, 20197.577.607.267.287.22341,400
Jan 31, 20197.637.997.557.597.53560,200
Jan 30, 20197.427.667.337.637.57314,700
Jan 29, 20197.407.447.247.417.35255,700
Jan 28, 20197.257.487.207.397.33471,000
Jan 25, 20197.127.327.117.307.24408,600
Jan 24, 20197.097.137.007.117.05265,100
Jan 23, 20197.017.106.767.097.03267,600
Jan 22, 20196.967.046.857.016.96329,900
Jan 18, 20196.937.016.826.996.94727,700
Jan 17, 20196.596.946.586.926.87470,800
Jan 16, 20196.516.646.456.616.56195,900
Jan 15, 20196.386.536.236.506.45306,600
Jan 14, 20196.396.426.216.376.32387,500
Jan 11, 20196.166.466.166.446.39373,500
Jan 10, 20196.136.216.036.186.13296,800
Jan 09, 20195.986.225.986.156.10260,600
Jan 08, 20195.886.025.815.975.92258,500
Jan 07, 20195.705.925.655.845.79245,600
Jan 04, 20195.605.755.535.695.65327,200
Jan 03, 20195.675.715.575.595.55166,400
Jan 02, 20195.435.785.395.735.69390,600
Dec 31, 20185.465.555.425.485.44765,000
Dec 28, 20185.395.585.365.475.43617,300
Dec 27, 20185.675.735.255.375.33667,900
Dec 26, 20185.585.755.545.755.70343,600
Dec 24, 20185.645.745.585.585.54235,300
Dec 21, 20185.785.905.515.665.621,107,200
Dec 20, 20185.725.855.685.765.71857,000
Dec 19, 20185.475.805.475.755.70841,500
Dec 18, 20185.475.595.405.485.44690,800
Dec 17, 20185.325.545.295.405.36645,100
Dec 14, 20185.275.415.275.345.30302,200
Dec 13, 20185.445.485.295.345.30295,400
Dec 12, 20185.375.665.375.465.42472,900
Dec 11, 20185.575.865.305.325.28435,600
Dec 10, 20185.655.655.425.465.42892,200
Dec 07, 20185.775.845.525.665.62519,800
Dec 06, 20185.775.925.605.815.76450,800
Dec 04, 20185.976.055.715.765.71515,900
Dec 03, 20186.046.065.886.005.95545,400
Nov 30, 20186.026.025.905.915.86630,000
Nov 29, 20186.306.306.006.015.96301,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...