Tile Shop Holdings, Inc. (TTSH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.65 | 6.73 | 6.44 | 6.44 | 6.44 | 53,800 |
| 23 Apr 2024 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 70,200 |
| 22 Apr 2024 | 6.40 | 6.44 | 6.29 | 6.38 | 6.38 | 168,100 |
| 19 Apr 2024 | 6.47 | 6.52 | 6.18 | 6.34 | 6.34 | 114,600 |
| 18 Apr 2024 | 6.72 | 6.72 | 6.47 | 6.50 | 6.50 | 94,000 |
| 17 Apr 2024 | 6.77 | 6.77 | 6.49 | 6.65 | 6.65 | 104,800 |
| 16 Apr 2024 | 6.77 | 6.78 | 6.58 | 6.73 | 6.73 | 106,300 |
| 15 Apr 2024 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | 79,300 |
| 12 Apr 2024 | 6.84 | 7.10 | 6.84 | 6.93 | 6.93 | 83,300 |
| 11 Apr 2024 | 6.83 | 6.96 | 6.75 | 6.89 | 6.89 | 89,600 |
| 10 Apr 2024 | 6.87 | 6.98 | 6.76 | 6.85 | 6.85 | 108,000 |
| 09 Apr 2024 | 7.00 | 7.07 | 6.98 | 7.00 | 7.00 | 104,700 |
| 08 Apr 2024 | 6.95 | 7.02 | 6.91 | 7.00 | 7.00 | 54,500 |
| 05 Apr 2024 | 6.90 | 7.10 | 6.83 | 6.94 | 6.94 | 121,600 |
| 04 Apr 2024 | 7.11 | 7.11 | 6.89 | 6.94 | 6.94 | 112,600 |
| 03 Apr 2024 | 6.86 | 7.00 | 6.76 | 6.98 | 6.98 | 167,500 |
| 02 Apr 2024 | 6.97 | 6.97 | 6.74 | 6.89 | 6.89 | 99,300 |
| 01 Apr 2024 | 7.10 | 7.10 | 6.91 | 6.98 | 6.98 | 141,400 |
| 28 Mar 2024 | 7.00 | 7.13 | 6.94 | 7.03 | 7.03 | 395,600 |
| 27 Mar 2024 | 6.94 | 7.01 | 6.90 | 6.97 | 6.97 | 71,200 |
| 26 Mar 2024 | 7.06 | 7.06 | 6.93 | 6.96 | 6.96 | 70,200 |
| 25 Mar 2024 | 7.04 | 7.18 | 6.95 | 6.97 | 6.97 | 67,800 |
| 22 Mar 2024 | 7.00 | 7.00 | 6.84 | 6.99 | 6.99 | 146,000 |
| 21 Mar 2024 | 6.95 | 7.07 | 6.87 | 7.00 | 7.00 | 428,500 |
| 20 Mar 2024 | 6.89 | 6.98 | 6.69 | 6.93 | 6.93 | 219,700 |
| 19 Mar 2024 | 6.62 | 7.00 | 6.56 | 6.90 | 6.90 | 289,000 |
| 18 Mar 2024 | 6.54 | 6.71 | 6.42 | 6.61 | 6.61 | 382,300 |
| 15 Mar 2024 | 6.46 | 6.73 | 6.45 | 6.53 | 6.53 | 261,600 |
| 14 Mar 2024 | 6.74 | 6.74 | 6.47 | 6.51 | 6.51 | 87,000 |
| 13 Mar 2024 | 6.72 | 6.86 | 6.67 | 6.75 | 6.75 | 122,900 |
| 12 Mar 2024 | 6.85 | 6.85 | 6.63 | 6.69 | 6.69 | 75,600 |
| 11 Mar 2024 | 6.87 | 6.89 | 6.66 | 6.82 | 6.82 | 91,400 |
| 08 Mar 2024 | 6.83 | 6.98 | 6.67 | 6.80 | 6.80 | 85,000 |
| 07 Mar 2024 | 6.83 | 6.99 | 6.67 | 6.73 | 6.73 | 142,300 |
| 06 Mar 2024 | 6.72 | 6.87 | 6.70 | 6.82 | 6.82 | 418,800 |
| 05 Mar 2024 | 6.65 | 6.80 | 6.58 | 6.69 | 6.69 | 91,500 |
| 04 Mar 2024 | 6.96 | 6.98 | 6.61 | 6.65 | 6.65 | 110,200 |
| 01 Mar 2024 | 7.00 | 7.02 | 6.85 | 6.96 | 6.96 | 164,100 |
| 29 Feb 2024 | 7.10 | 7.11 | 6.69 | 6.95 | 6.95 | 292,700 |
| 28 Feb 2024 | 6.97 | 7.08 | 6.83 | 6.95 | 6.95 | 128,700 |
| 27 Feb 2024 | 6.91 | 7.05 | 6.65 | 7.02 | 7.02 | 325,700 |
| 26 Feb 2024 | 6.63 | 6.84 | 6.60 | 6.80 | 6.80 | 144,500 |
| 23 Feb 2024 | 6.47 | 6.66 | 6.39 | 6.60 | 6.60 | 180,000 |
| 22 Feb 2024 | 6.47 | 6.71 | 6.35 | 6.47 | 6.47 | 187,500 |
| 21 Feb 2024 | 6.62 | 6.83 | 6.48 | 6.51 | 6.51 | 194,000 |
| 20 Feb 2024 | 6.88 | 6.90 | 6.53 | 6.58 | 6.58 | 188,900 |
| 16 Feb 2024 | 6.99 | 7.00 | 6.76 | 6.88 | 6.88 | 178,800 |
| 15 Feb 2024 | 6.45 | 6.94 | 6.34 | 6.92 | 6.92 | 597,600 |
| 14 Feb 2024 | 6.23 | 6.40 | 6.17 | 6.37 | 6.37 | 47,200 |
| 13 Feb 2024 | 6.28 | 6.43 | 6.12 | 6.17 | 6.17 | 89,600 |
| 12 Feb 2024 | 6.35 | 6.52 | 6.35 | 6.45 | 6.45 | 242,800 |
| 09 Feb 2024 | 6.25 | 6.52 | 6.20 | 6.45 | 6.45 | 48,300 |
| 08 Feb 2024 | 6.37 | 6.46 | 6.25 | 6.28 | 6.28 | 22,800 |
| 07 Feb 2024 | 6.30 | 6.39 | 6.21 | 6.36 | 6.36 | 40,800 |
| 06 Feb 2024 | 6.26 | 6.37 | 6.21 | 6.28 | 6.28 | 16,000 |
| 05 Feb 2024 | 6.31 | 6.37 | 6.20 | 6.29 | 6.29 | 35,700 |
| 02 Feb 2024 | 6.15 | 6.43 | 6.15 | 6.30 | 6.30 | 143,700 |
| 01 Feb 2024 | 6.54 | 6.56 | 6.20 | 6.32 | 6.32 | 261,800 |
| 31 Jan 2024 | 6.50 | 6.58 | 6.44 | 6.49 | 6.49 | 103,800 |
| 30 Jan 2024 | 6.42 | 6.58 | 6.41 | 6.57 | 6.57 | 77,900 |
| 29 Jan 2024 | 6.66 | 6.66 | 6.38 | 6.49 | 6.49 | 49,900 |
| 26 Jan 2024 | 6.69 | 6.74 | 6.44 | 6.64 | 6.64 | 54,300 |
| 25 Jan 2024 | 6.85 | 6.93 | 6.55 | 6.66 | 6.66 | 96,800 |
| 24 Jan 2024 | 6.83 | 6.93 | 6.65 | 6.73 | 6.73 | 40,500 |
| 23 Jan 2024 | 7.14 | 7.14 | 6.67 | 6.74 | 6.74 | 52,000 |
| 22 Jan 2024 | 7.09 | 7.16 | 6.86 | 7.05 | 7.05 | 72,600 |
| 19 Jan 2024 | 7.05 | 7.11 | 6.93 | 7.07 | 7.07 | 37,700 |
| 18 Jan 2024 | 6.94 | 7.02 | 6.80 | 6.98 | 6.98 | 28,700 |
| 17 Jan 2024 | 6.90 | 7.10 | 6.84 | 6.91 | 6.91 | 29,300 |
| 16 Jan 2024 | 6.89 | 7.07 | 6.85 | 7.02 | 7.02 | 53,200 |
| 12 Jan 2024 | 7.07 | 7.07 | 6.88 | 7.01 | 7.01 | 40,300 |
| 11 Jan 2024 | 6.93 | 7.03 | 6.53 | 6.99 | 6.99 | 102,300 |
| 10 Jan 2024 | 6.75 | 7.06 | 6.75 | 7.01 | 7.01 | 42,800 |
| 09 Jan 2024 | 6.84 | 6.96 | 6.78 | 6.80 | 6.80 | 23,700 |
| 08 Jan 2024 | 6.71 | 7.00 | 6.70 | 6.95 | 6.95 | 25,900 |
| 05 Jan 2024 | 6.80 | 7.07 | 6.73 | 6.84 | 6.84 | 53,100 |
| 04 Jan 2024 | 6.96 | 7.06 | 6.83 | 6.85 | 6.85 | 51,200 |
| 03 Jan 2024 | 7.30 | 7.30 | 6.86 | 6.91 | 6.91 | 50,900 |
| 02 Jan 2024 | 7.36 | 7.39 | 7.21 | 7.27 | 7.27 | 42,000 |
| 29 Dec 2023 | 7.44 | 7.49 | 7.28 | 7.36 | 7.36 | 46,900 |
| 28 Dec 2023 | 7.42 | 7.50 | 7.37 | 7.41 | 7.41 | 61,600 |
| 27 Dec 2023 | 7.42 | 7.67 | 7.39 | 7.50 | 7.50 | 135,300 |
| 26 Dec 2023 | 7.40 | 7.50 | 7.29 | 7.50 | 7.50 | 62,400 |
| 22 Dec 2023 | 7.25 | 7.47 | 6.92 | 7.44 | 7.44 | 168,200 |
| 21 Dec 2023 | 7.25 | 7.26 | 7.00 | 7.22 | 7.22 | 139,300 |
| 20 Dec 2023 | 7.00 | 7.50 | 7.00 | 7.16 | 7.16 | 140,900 |
| 19 Dec 2023 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | 60,400 |
| 18 Dec 2023 | 7.01 | 7.29 | 6.95 | 7.00 | 7.00 | 131,200 |
| 15 Dec 2023 | 7.06 | 7.29 | 6.81 | 7.01 | 7.01 | 254,200 |
| 14 Dec 2023 | 6.87 | 7.02 | 6.71 | 6.97 | 6.97 | 162,900 |
| 13 Dec 2023 | 6.66 | 6.97 | 6.55 | 6.87 | 6.87 | 105,000 |
| 12 Dec 2023 | 6.75 | 6.80 | 6.44 | 6.60 | 6.60 | 87,300 |
| 11 Dec 2023 | 6.80 | 6.90 | 6.43 | 6.76 | 6.76 | 55,300 |
| 08 Dec 2023 | 6.54 | 6.89 | 6.40 | 6.83 | 6.83 | 65,500 |
| 07 Dec 2023 | 6.64 | 6.70 | 6.47 | 6.54 | 6.54 | 32,800 |
| 06 Dec 2023 | 6.80 | 6.89 | 6.59 | 6.59 | 6.59 | 31,100 |
| 05 Dec 2023 | 6.90 | 6.90 | 6.68 | 6.81 | 6.81 | 32,200 |
| 04 Dec 2023 | 6.60 | 6.99 | 6.57 | 6.91 | 6.91 | 59,600 |
| 01 Dec 2023 | 6.80 | 6.80 | 6.38 | 6.60 | 6.60 | 108,300 |
| 30 Nov 2023 | 6.49 | 6.79 | 6.34 | 6.75 | 6.75 | 149,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.