Canada markets close in 2 hours 3 minutes

Tile Shop Holdings, Inc. (TTSH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.36-0.14 (-2.15%)
As of 01:49PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20246.476.516.316.366.3634,335
Apr 18, 20246.726.726.476.506.5094,000
Apr 17, 20246.776.776.496.656.65104,800
Apr 16, 20246.776.786.586.736.73106,300
Apr 15, 20247.007.006.766.846.8479,300
Apr 12, 20246.847.106.846.936.9383,300
Apr 11, 20246.836.966.756.896.8989,600
Apr 10, 20246.876.986.766.856.85108,000
Apr 09, 20247.007.076.987.007.00104,700
Apr 08, 20246.957.026.917.007.0054,500
Apr 05, 20246.907.106.836.946.94121,600
Apr 04, 20247.117.116.896.946.94112,600
Apr 03, 20246.867.006.766.986.98167,500
Apr 02, 20246.976.976.746.896.8999,300
Apr 01, 20247.107.106.916.986.98141,400
Mar 28, 20247.007.136.947.037.03395,600
Mar 27, 20246.947.016.906.976.9771,200
Mar 26, 20247.067.066.936.966.9670,200
Mar 25, 20247.047.186.956.976.9767,800
Mar 22, 20247.007.006.846.996.99146,000
Mar 21, 20246.957.076.877.007.00428,500
Mar 20, 20246.896.986.696.936.93219,700
Mar 19, 20246.627.006.566.906.90289,000
Mar 18, 20246.546.716.426.616.61382,300
Mar 15, 20246.466.736.456.536.53261,600
Mar 14, 20246.746.746.476.516.5187,000
Mar 13, 20246.726.866.676.756.75122,900
Mar 12, 20246.856.856.636.696.6975,600
Mar 11, 20246.876.896.666.826.8291,400
Mar 08, 20246.836.986.676.806.8085,000
Mar 07, 20246.836.996.676.736.73142,300
Mar 06, 20246.726.876.706.826.82418,800
Mar 05, 20246.656.806.586.696.6991,500
Mar 04, 20246.966.986.616.656.65110,200
Mar 01, 20247.007.026.856.966.96164,100
Feb 29, 20247.107.116.696.956.95292,700
Feb 28, 20246.977.086.836.956.95128,700
Feb 27, 20246.917.056.657.027.02325,700
Feb 26, 20246.636.846.606.806.80144,500
Feb 23, 20246.476.666.396.606.60180,000
Feb 22, 20246.476.716.356.476.47187,500
Feb 21, 20246.626.836.486.516.51194,000
Feb 20, 20246.886.906.536.586.58188,900
Feb 16, 20246.997.006.766.886.88178,800
Feb 15, 20246.456.946.346.926.92597,600
Feb 14, 20246.236.406.176.376.3747,200
Feb 13, 20246.286.436.126.176.1789,600
Feb 12, 20246.356.526.356.456.45242,800
Feb 09, 20246.256.526.206.456.4548,300
Feb 08, 20246.376.466.256.286.2822,800
Feb 07, 20246.306.396.216.366.3640,800
Feb 06, 20246.266.376.216.286.2816,000
Feb 05, 20246.316.376.206.296.2935,700
Feb 02, 20246.156.436.156.306.30143,700
Feb 01, 20246.546.566.206.326.32261,800
Jan 31, 20246.506.586.446.496.49103,800
Jan 30, 20246.426.586.416.576.5777,900
Jan 29, 20246.666.666.386.496.4949,900
Jan 26, 20246.696.746.446.646.6454,300
Jan 25, 20246.856.936.556.666.6696,800
Jan 24, 20246.836.936.656.736.7340,500
Jan 23, 20247.147.146.676.746.7452,000
Jan 22, 20247.097.166.867.057.0572,600
Jan 19, 20247.057.116.937.077.0737,700
Jan 18, 20246.947.026.806.986.9828,700
Jan 17, 20246.907.106.846.916.9129,300
Jan 16, 20246.897.076.857.027.0253,200
Jan 12, 20247.077.076.887.017.0140,300
Jan 11, 20246.937.036.536.996.99102,300
Jan 10, 20246.757.066.757.017.0142,800
Jan 09, 20246.846.966.786.806.8023,700
Jan 08, 20246.717.006.706.956.9525,900
Jan 05, 20246.807.076.736.846.8453,100
Jan 04, 20246.967.066.836.856.8551,200
Jan 03, 20247.307.306.866.916.9150,900
Jan 02, 20247.367.397.217.277.2742,000
Dec 29, 20237.447.497.287.367.3646,900
Dec 28, 20237.427.507.377.417.4161,600
Dec 27, 20237.427.677.397.507.50135,300
Dec 26, 20237.407.507.297.507.5062,400
Dec 22, 20237.257.476.927.447.44168,200
Dec 21, 20237.257.267.007.227.22139,300
Dec 20, 20237.007.507.007.167.16140,900
Dec 19, 20237.007.006.937.007.0060,400
Dec 18, 20237.017.296.957.007.00131,200
Dec 15, 20237.067.296.817.017.01254,200
Dec 14, 20236.877.026.716.976.97162,900
Dec 13, 20236.666.976.556.876.87105,000
Dec 12, 20236.756.806.446.606.6087,300
Dec 11, 20236.806.906.436.766.7655,300
Dec 08, 20236.546.896.406.836.8365,500
Dec 07, 20236.646.706.476.546.5432,800
Dec 06, 20236.806.896.596.596.5931,100
Dec 05, 20236.906.906.686.816.8132,200
Dec 04, 20236.606.996.576.916.9159,600
Dec 01, 20236.806.806.386.606.60108,300
Nov 30, 20236.496.796.346.756.75149,600
Nov 29, 20236.436.546.096.496.4972,200
Nov 28, 20236.376.506.276.346.3452,900
Nov 27, 20236.426.506.166.376.3729,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...