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 29, 2015
11.36
11.52
11.21
11.49
395,866
+0.09(+0.81%)
May 28, 2015
11.31
11.55
11.02
11.40
339,466
+0.03(+0.24%)
May 27, 2015
11.29
11.46
11.07
11.37
263,860
+0.07(+0.65%)
May 26, 2015
11.55
11.61
11.22
11.30
203,690
-0.30(-2.62%)
May 22, 2015
11.52
11.60
11.60
11.60
314,523
+0.07(+0.64%)
May 21, 2015
11.90
11.95
11.49
11.53
318,577
-0.40(-3.36%)
May 20, 2015
12.24
12.36
11.87
11.93
212,218
-0.30(-2.45%)
May 19, 2015
12.63
12.66
12.08
12.23
229,706
-0.38(-3.00%)
May 18, 2015
12.47
12.77
12.38
12.60
337,749
+0.21(+1.71%)
May 15, 2015
12.37
12.48
12.26
12.39
740,263
+0.07(+0.60%)
May 14, 2015
12.03
12.52
11.87
12.32
674,643
+0.29(+2.45%)
May 13, 2015
12.36
12.43
12.01
12.02
305,933
-0.29(-2.32%)
May 12, 2015
12.25
12.48
12.02
12.31
309,737
+0.02(+0.15%)
May 11, 2015
12.58
12.84
12.27
12.29
314,307
-0.30(-2.41%)
May 08, 2015
12.79
12.90
12.58
12.60
601,830
-0.06(-0.51%)
May 07, 2015
12.47
12.88
12.45
12.66
841,116
+0.16(+1.25%)
May 06, 2015
12.54
12.54
12.23
12.50
277,390
-0.03(-0.22%)
May 05, 2015
12.51
12.74
12.22
12.53
577,144
-0.06(-0.44%)
May 04, 2015
11.81
12.76
11.80
12.59
694,421
+0.79(+6.72%)
May 01, 2015
12.02
12.11
11.52
11.79
552,751
-0.16(-1.31%)
Apr 30, 2015
12.09
12.26
11.79
11.95
623,063
-0.17(-1.37%)
Apr 29, 2015
12.66
12.74
12.05
12.12
795,267
-0.67(-5.26%)
Apr 28, 2015
12.81
13.03
12.60
12.79
542,748
-0.09(-0.72%)
Apr 27, 2015
12.89
13.28
12.79
12.88
531,575
-0.03(-0.21%)
Apr 24, 2015
13.07
13.25
12.79
12.91
850,863
-0.15(-1.16%)
Apr 23, 2015
13.39
13.54
13.05
13.06
1,240,370
-0.32(-2.38%)
Apr 22, 2015
13.76
13.91
13.32
13.38
1,383,913
-0.30(-2.22%)
Apr 21, 2015
12.04
13.74
12.04
13.68
3,965,942
+2.11(+18.23%)
Apr 20, 2015
11.61
11.78
11.34
11.57
484,968
+0.00(+0.00%)
Apr 17, 2015
11.89
12.11
11.48
11.57
396,688
-0.42(-3.53%)
Apr 16, 2015
11.74
12.02
11.70
12.00
270,801
+0.27(+2.28%)
Apr 15, 2015
11.66
11.91
11.57
11.73
211,482
+0.11(+0.95%)
Apr 14, 2015
11.72
11.79
11.44
11.62
313,624
-0.06(-0.55%)
Apr 13, 2015
11.52
11.77
11.42
11.68
217,714
+0.13(+1.12%)
Apr 10, 2015
11.69
11.78
11.43
11.55
182,981
-0.07(-0.63%)
Apr 09, 2015
11.73
11.84
10.83
11.63
155,418
-0.12(-1.02%)
Apr 08, 2015
11.55
11.90
11.47
11.75
356,758
+0.22(+1.92%)
Apr 07, 2015
11.43
11.64
11.30
11.53
250,171
+0.09(+0.81%)
Apr 06, 2015
11.18
11.55
11.00
11.43
320,322
+0.11(+0.98%)
Apr 02, 2015
10.80
11.32
11.32
11.32
480,033
+0.52(+4.77%)
Apr 01, 2015
11.08
11.08
10.61
10.81
359,517
-0.35(-3.14%)
Mar 31, 2015
11.28
11.41
11.13
11.16
323,579
-0.17(-1.46%)
Mar 30, 2015
10.81
11.56
10.78
11.32
608,137
+0.56(+5.22%)
Mar 27, 2015
10.63
10.81
10.59
10.76
285,425
+0.11(+1.04%)
Mar 26, 2015
10.67
10.72
10.30
10.65
468,511
-0.05(-0.43%)
Mar 25, 2015
10.69
10.83
10.60
10.70
572,422
+0.00(+0.00%)
Mar 24, 2015
10.52
10.72
10.41
10.70
362,615
+0.15(+1.40%)
Mar 23, 2015
10.37
10.69
10.28
10.55
406,218
+0.11(+1.06%)
Mar 20, 2015
9.988
10.47
9.988
10.44
533,283
+0.48(+4.81%)
Mar 19, 2015
10.03
10.20
9.900
9.960
280,615
-0.16(-1.55%)
Mar 18, 2015
10.45
10.45
9.850
10.12
330,676
-0.43(-4.11%)
Mar 17, 2015
10.16
10.59
10.06
10.55
411,346
+0.31(+3.06%)
Mar 16, 2015
9.988
10.32
9.905
10.24
321,231
+0.33(+3.35%)
Mar 13, 2015
9.877
10.18
9.877
9.905
288,605
-0.02(-0.19%)
Mar 12, 2015
9.665
9.933
9.647
9.923
258,190
+0.34(+3.56%)
Mar 11, 2015
9.684
9.730
9.500
9.582
243,315
-0.06(-0.67%)
Mar 10, 2015
9.711
9.859
9.564
9.647
380,556
-0.19(-1.97%)
Mar 09, 2015
9.951
10.08
9.794
9.840
232,214
-0.13(-1.29%)
Mar 06, 2015
10.03
10.30
9.951
9.969
290,821
-0.12(-1.19%)
Mar 05, 2015
9.804
10.15
9.795
10.09
482,592
+0.50(+5.19%)
Mar 04, 2015
9.582
9.877
9.426
9.592
447,429
-0.03(-0.29%)
Mar 03, 2015
9.804
10.01
9.500
9.619
782,884
-0.26(-2.61%)
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
.