TTS - Tile Shop Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20186.156.386.036.216.21482,200
Nov 19, 20186.156.245.956.106.10332,400
Nov 16, 20185.986.235.906.176.17347,800
Nov 15, 20185.756.085.726.026.02466,800
Nov 14, 20185.996.155.715.755.75559,000
Nov 13, 20186.206.275.925.955.95472,100
Nov 12, 20186.326.376.186.206.20419,200
Nov 09, 20186.436.506.286.336.33258,300
Nov 08, 20186.536.586.446.476.47223,700
Nov 07, 20186.526.606.346.576.571,093,600
Nov 06, 20186.426.556.426.526.52494,600
Nov 05, 20186.616.646.386.446.44366,600
Nov 02, 20186.466.636.396.626.62548,200
Nov 01, 20186.506.686.436.446.44981,900
Oct 31, 20186.756.876.496.506.50377,100
Oct 30, 20186.346.586.316.496.49445,700
Oct 29, 20186.216.406.156.276.27499,600
Oct 26, 20186.066.265.966.196.19630,000
Oct 26, 20180.05 Dividend
Oct 25, 20186.326.386.126.216.16513,000
Oct 24, 20186.586.996.296.316.26983,900
Oct 23, 20186.356.566.256.386.33560,400
Oct 22, 20186.166.606.116.386.33898,500
Oct 19, 20186.426.425.796.176.121,300,900
Oct 18, 20187.157.276.356.426.371,701,300
Oct 17, 20186.586.736.446.716.66828,800
Oct 16, 20186.486.706.276.646.59705,000
Oct 15, 20186.476.576.426.456.40477,800
Oct 12, 20186.716.866.376.496.44543,900
Oct 11, 20186.286.676.286.586.531,100,000
Oct 10, 20186.796.796.186.256.201,134,500
Oct 09, 20186.536.756.316.336.28296,700
Oct 08, 20186.396.636.386.546.49412,800
Oct 05, 20186.606.656.356.406.35294,200
Oct 04, 20186.716.806.566.636.58217,100
Oct 03, 20186.736.806.576.726.67381,600
Oct 02, 20187.017.026.676.716.66459,700
Oct 01, 20187.187.256.987.006.94305,300
Sep 28, 20187.257.357.107.157.09211,400
Sep 27, 20187.357.407.207.307.24283,700
Sep 26, 20187.307.607.287.357.29299,500
Sep 25, 20187.657.657.357.407.34228,700
Sep 24, 20187.857.907.607.607.54219,900
Sep 21, 20188.058.057.857.907.84964,100
Sep 20, 20187.858.107.738.007.94346,400
Sep 19, 20187.567.987.567.857.79281,200
Sep 18, 20187.658.207.657.757.69433,100
Sep 17, 20187.257.407.257.407.34504,800
Sep 14, 20187.107.357.007.257.19278,600
Sep 13, 20187.307.437.007.056.99265,700
Sep 12, 20187.607.607.257.307.24231,100
Sep 11, 20187.657.807.457.557.49460,200
Sep 10, 20187.557.707.557.657.59155,000
Sep 07, 20187.657.757.507.507.44155,800
Sep 06, 20187.707.807.657.707.64141,600
Sep 05, 20187.657.837.607.707.64184,600
Sep 04, 20187.557.707.457.607.54248,700
Aug 31, 20187.507.657.457.657.59134,000
Aug 30, 20187.707.807.457.557.49213,200
Aug 29, 20187.607.807.587.707.64149,400
Aug 28, 20187.657.857.507.607.54220,400
Aug 27, 20187.958.007.557.657.59307,500
Aug 24, 20187.958.057.757.957.89357,300
Aug 23, 20188.008.107.957.957.89255,900
Aug 22, 20188.108.207.958.057.99160,100
Aug 21, 20188.008.207.958.108.03304,200
Aug 20, 20187.758.057.758.007.94348,900
Aug 17, 20187.807.907.657.757.69292,700
Aug 16, 20188.108.177.757.857.79370,500
Aug 15, 20188.208.207.958.108.03163,100
Aug 14, 20188.108.238.108.208.13244,500
Aug 13, 20188.158.157.958.007.94140,300
Aug 10, 20188.108.208.008.158.08139,800
Aug 09, 20188.258.458.108.158.08196,600
Aug 08, 20188.008.357.938.258.18339,200
Aug 07, 20187.908.007.808.007.94194,600
Aug 06, 20188.108.257.857.907.84323,500
Aug 03, 20188.108.257.958.158.08406,300
Aug 02, 20188.158.157.858.108.03438,000
Aug 01, 20188.308.608.058.158.08590,300
Jul 31, 20188.308.508.108.308.23258,200
Jul 30, 20188.108.408.108.358.28237,400
Jul 27, 20188.308.307.958.158.08347,800
Jul 27, 20180.05 Dividend
Jul 26, 20188.308.608.208.358.23520,600
Jul 25, 20188.708.708.308.308.18758,800
Jul 24, 20188.859.138.658.708.58882,400
Jul 23, 20188.709.058.708.858.73606,100
Jul 20, 20189.409.408.758.808.681,131,400
Jul 19, 20189.059.508.409.309.172,761,700
Jul 18, 20188.058.327.908.308.181,043,600
Jul 17, 20188.108.207.958.107.99464,800
Jul 16, 20188.008.207.858.107.99568,500
Jul 13, 20188.258.438.008.057.94622,900
Jul 12, 20188.358.508.108.358.23438,300
Jul 11, 20188.308.658.008.358.23821,000
Jul 10, 20188.658.758.258.358.23633,900
Jul 09, 20188.658.808.658.658.53336,300
Jul 06, 20188.708.958.458.658.53776,200
Jul 05, 20188.258.758.108.708.58860,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...