Canada markets closed

Interface, Inc. (TILE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.30+0.17 (+1.53%)
At close: 04:00PM EST
11.49 +0.19 (+1.68%)
After hours: 07:47PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202210.9711.3610.8811.3011.30150,400
Dec 01, 202210.9211.1810.6911.1311.13131,500
Dec 01, 20220.01 Dividend
Nov 30, 202210.6310.8310.3710.8310.82293,500
Nov 29, 202210.6510.7610.6110.6510.64100,800
Nov 28, 202210.9810.9810.5510.6410.63133,900
Nov 25, 202211.1011.2211.0311.0511.0445,900
Nov 23, 202211.0311.1510.9111.0511.0472,700
Nov 22, 202211.0511.1310.8411.0711.06117,000
Nov 21, 202210.8011.0210.7710.9710.96213,600
Nov 18, 202210.9911.0010.7510.8010.79142,500
Nov 17, 202210.6510.7110.3510.7110.70126,000
Nov 16, 202210.9110.9610.7210.8410.83139,500
Nov 15, 202211.0911.2110.8711.0010.99137,500
Nov 14, 202210.7311.1110.7310.8710.86280,800
Nov 11, 202211.0111.2610.9511.0611.05181,700
Nov 10, 202210.7011.2710.7011.0511.04236,000
Nov 09, 202210.1710.4010.1110.1610.15170,100
Nov 08, 202210.8010.8010.2310.3310.32236,400
Nov 07, 202210.3510.8710.2810.8210.81263,500
Nov 04, 202210.1510.379.5410.2210.21326,200
Nov 03, 202210.6910.8410.5310.6810.67171,400
Nov 02, 202211.2511.4210.8110.8210.81236,200
Nov 01, 202211.3911.5111.1611.3411.33182,800
Oct 31, 202211.2511.3711.1511.3111.30204,400
Oct 28, 202211.0911.4311.0511.3711.36149,100
Oct 27, 202211.0111.2910.8710.9610.95167,800
Oct 26, 202210.9211.1010.6910.8510.84140,600
Oct 25, 202210.4410.9310.4410.8310.82165,900
Oct 24, 202210.4810.5410.3110.4710.46167,600
Oct 21, 202210.2710.5310.1910.3910.38206,400
Oct 20, 202210.3710.6210.1610.1810.17137,900
Oct 19, 202210.4710.6610.2210.3510.34196,300
Oct 18, 202210.6210.8710.5510.6210.61169,600
Oct 17, 202210.3510.5010.2510.4110.40246,300
Oct 14, 202210.3910.399.9710.1610.15184,800
Oct 13, 20229.8510.379.6710.2810.27243,100
Oct 12, 202210.1810.189.9510.0810.07136,200
Oct 11, 202210.1310.279.9310.1610.15330,300
Oct 10, 202210.3010.4010.0710.2410.23145,600
Oct 07, 202210.3210.5210.2410.3210.31278,800
Oct 06, 202210.1610.4410.1110.3910.38231,700
Oct 05, 202210.1610.4310.0710.3110.30311,300
Oct 04, 20229.6210.299.6210.2710.26435,900
Oct 03, 20229.089.549.089.449.43214,700
Sept 30, 20229.079.268.988.998.98268,200
Sept 29, 20229.229.258.909.119.10226,300
Sept 28, 20229.119.448.999.349.33277,000
Sept 27, 20229.219.348.909.008.99404,600
Sept 26, 20229.319.459.069.079.06256,700
Sept 23, 20229.229.329.079.319.30386,500
Sept 22, 20229.509.519.279.419.40206,500
Sept 21, 20229.719.889.509.529.51177,000
Sept 20, 20229.869.869.589.699.68216,300
Sept 19, 20229.8210.089.8210.009.99210,600
Sept 16, 20229.599.849.509.829.81596,700
Sept 15, 202210.0710.169.879.919.90291,500
Sept 14, 202210.3910.4510.0310.1110.10175,300
Sept 13, 202210.5110.6610.3510.4310.42308,300
Sept 12, 202210.7810.9910.6510.8010.79177,700
Sept 09, 202210.3610.6910.3610.5910.58288,100
Sept 08, 202210.4110.4110.1410.2910.28190,300
Sept 07, 202210.4710.6210.2010.4610.45379,900
Sept 06, 202210.8510.8810.3310.5110.50278,300
Sept 02, 202211.0811.1610.6910.8110.80261,200
Sept 01, 202211.0011.2210.8711.0211.01271,200
Sept 01, 20220.01 Dividend
Aug 31, 202211.5311.6711.1311.1711.15157,600
Aug 30, 202211.7511.8311.2211.4211.40180,400
Aug 29, 202212.0812.1311.7111.7311.71163,700
Aug 26, 202212.7212.7512.1812.1812.16148,600
Aug 25, 202212.5312.7912.3612.7812.76165,100
Aug 24, 202212.4412.5712.2412.3512.33156,500
Aug 23, 202212.4912.7812.4612.4612.44172,200
Aug 22, 202212.8112.8112.5012.5212.50206,800
Aug 19, 202213.2013.2012.7912.8612.84288,000
Aug 18, 202212.9813.2612.9613.1813.16131,900
Aug 17, 202213.1413.2112.9713.0413.02264,600
Aug 16, 202213.2013.4213.1613.3313.31217,500
Aug 15, 202213.0713.3213.0113.2513.23184,000
Aug 12, 202212.8313.1512.7413.1413.12243,600
Aug 11, 202212.8413.1812.7412.8412.82212,400
Aug 10, 202212.5012.9512.2812.7212.70345,600
Aug 09, 202212.5212.6112.0112.1812.16330,300
Aug 08, 202213.0913.1912.5012.5512.53543,900
Aug 05, 202214.0014.4713.0013.1013.08370,300
Aug 04, 202214.6114.8514.5114.7714.74192,000
Aug 03, 202214.2314.6714.2314.5914.56189,800
Aug 02, 202214.5314.6213.9714.1914.16205,800
Aug 01, 202214.3314.6714.0514.5614.53209,100
Jul 29, 202214.3314.6114.3314.4914.46177,100
Jul 28, 202214.4614.4714.2414.3714.34183,900
Jul 27, 202214.1814.5714.1614.3814.35212,300
Jul 26, 202214.1514.3014.0814.1214.09193,800
Jul 25, 202214.1614.4814.0514.2414.21196,800
Jul 22, 202214.1514.3814.0014.1514.12164,000
Jul 21, 202213.8714.1413.7814.1414.11119,200
Jul 20, 202213.9614.0813.6314.0013.97305,500
Jul 19, 202213.4114.2313.4114.1414.11225,000
Jul 18, 202213.5013.6613.2413.3313.31129,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...