Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tile Shop Hldgs
(NQ:
TTS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
23.87
24.32
23.53
23.59
399,860
-0.33(-1.39%)
May 30, 2013
23.63
24.04
23.63
23.92
0
+0.29(+1.21%)
May 29, 2013
24.04
24.08
23.50
23.63
269,013
-0.35(-1.46%)
May 28, 2013
23.98
24.74
23.29
23.98
460,079
+0.46(+1.96%)
May 24, 2013
23.33
23.60
23.27
23.52
0
+0.26(+1.11%)
May 23, 2013
23.38
23.52
23.15
23.27
0
-0.07(-0.32%)
May 22, 2013
23.42
23.72
22.45
23.34
0
+0.06(+0.28%)
May 21, 2013
23.73
23.73
22.63
23.27
0
-0.20(-0.86%)
May 20, 2013
23.82
24.37
23.36
23.48
0
-0.31(-1.32%)
May 17, 2013
23.99
24.37
23.39
23.79
0
-0.25(-1.03%)
May 16, 2013
24.39
25.07
23.93
24.04
213,448
-0.34(-1.40%)
May 15, 2013
24.08
24.49
24.03
24.38
0
+0.68(+2.88%)
May 13, 2013
23.95
23.96
23.50
23.70
0
-0.15(-0.62%)
May 10, 2013
23.30
23.89
23.06
23.85
0
+0.60(+2.58%)
May 09, 2013
23.63
23.74
22.91
23.25
0
-0.28(-1.18%)
May 08, 2013
23.74
23.81
23.41
23.52
0
-0.06(-0.23%)
May 07, 2013
24.19
24.42
23.29
23.58
0
-0.35(-1.48%)
May 06, 2013
23.60
24.36
23.40
23.93
0
+0.48(+2.06%)
May 03, 2013
23.71
24.01
23.25
23.45
0
+0.04(+0.16%)
May 02, 2013
22.87
23.62
22.61
23.41
0
+1.21(+5.44%)
May 01, 2013
22.85
22.85
21.50
22.21
0
-0.64(-2.82%)
Apr 30, 2013
22.96
23.02
22.07
22.85
0
-0.07(-0.32%)
Apr 29, 2013
22.89
23.08
22.64
22.92
249,629
+0.10(+0.44%)
Apr 26, 2013
22.97
23.13
22.80
22.82
215,474
-0.07(-0.32%)
Apr 25, 2013
22.26
23.28
22.16
22.90
260,836
+0.78(+3.54%)
Apr 24, 2013
21.79
22.45
21.61
22.11
0
+0.41(+1.87%)
Apr 23, 2013
21.10
22.10
21.10
21.71
239,588
+0.71(+3.38%)
Apr 22, 2013
20.68
21.05
20.32
21.00
107,770
+0.34(+1.65%)
Apr 19, 2013
20.21
20.70
20.14
20.66
162,411
+0.39(+1.91%)
Apr 18, 2013
19.97
20.48
19.91
20.27
120,757
+0.40(+1.99%)
Apr 17, 2013
19.81
20.20
19.40
19.87
131,101
-0.12(-0.60%)
Apr 16, 2013
19.96
20.25
19.54
19.99
283,140
-0.22(-1.09%)
Apr 15, 2013
20.56
20.81
20.01
20.22
281,079
-0.15(-0.72%)
Apr 12, 2013
20.11
20.80
19.99
20.36
184,888
+0.34(+1.70%)
Apr 11, 2013
20.90
20.90
19.90
20.02
291,562
-0.38(-1.85%)
Apr 10, 2013
19.79
20.79
19.48
20.40
161,408
+0.58(+2.93%)
Apr 09, 2013
19.79
20.08
19.36
19.82
175,411
+0.16(+0.80%)
Apr 08, 2013
19.59
19.77
19.28
19.66
349,244
+0.65(+3.44%)
Apr 05, 2013
18.49
19.39
18.14
19.01
310,937
+0.39(+2.08%)
Apr 04, 2013
19.35
19.63
18.58
18.62
369,251
-0.64(-3.35%)
Apr 03, 2013
19.80
19.80
19.11
19.27
153,137
-0.46(-2.34%)
Apr 02, 2013
19.49
19.94
19.43
19.73
221,362
+0.34(+1.76%)
Apr 01, 2013
19.44
19.79
19.22
19.39
153,103
+0.03(+0.14%)
Mar 28, 2013
19.11
19.52
19.08
19.36
126,828
+0.23(+1.20%)
Mar 27, 2013
19.22
19.34
18.79
19.13
181,292
-0.21(-1.10%)
Mar 26, 2013
19.46
19.63
18.47
19.34
238,463
-0.19(-0.99%)
Mar 25, 2013
20.63
20.63
19.40
19.53
371,811
-0.76(-3.77%)
Mar 22, 2013
19.83
20.56
19.75
20.30
361,393
+0.54(+2.75%)
Mar 21, 2013
20.22
20.22
19.26
19.75
568,236
+0.44(+2.29%)
Mar 20, 2013
19.24
20.03
19.07
19.31
290,490
+0.29(+1.50%)
Mar 19, 2013
18.77
19.17
18.77
19.03
234,206
+0.40(+2.13%)
Mar 18, 2013
18.29
18.85
18.11
18.63
376,370
+0.31(+1.71%)
Mar 15, 2013
17.96
18.34
17.84
18.32
598,450
+0.53(+3.01%)
Mar 14, 2013
17.51
18.42
17.45
17.78
711,498
+0.52(+2.99%)
Mar 13, 2013
16.73
17.69
16.64
17.27
513,808
+0.66(+4.00%)
Mar 12, 2013
16.45
16.68
16.38
16.60
267,548
+0.12(+0.73%)
Mar 11, 2013
16.46
16.57
16.40
16.48
262,118
+0.08(+0.51%)
Mar 08, 2013
16.53
16.53
16.20
16.40
184,915
-0.04(-0.22%)
Mar 07, 2013
16.54
16.58
16.35
16.44
121,204
-0.05(-0.28%)
Mar 06, 2013
16.29
16.52
16.20
16.48
146,622
+0.25(+1.53%)
Mar 05, 2013
16.35
16.40
16.04
16.23
185,374
-0.09(-0.56%)
Mar 04, 2013
16.37
16.38
16.24
16.33
168,505
+0.03(+0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.