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, 2018
6.937
6.937
6.747
6.842
643,636
-0.05(-0.69%)
May 30, 2018
6.889
7.032
6.842
6.889
341,904
+0.00(+0.00%)
May 29, 2018
6.937
7.056
6.747
6.889
502,615
-0.10(-1.36%)
May 25, 2018
6.984
6.984
6.984
0
-0.10(-1.34%)
May 24, 2018
6.937
7.174
6.794
7.079
972,033
+0.14(+2.05%)
May 23, 2018
6.747
7.127
6.699
6.937
490,824
+0.24(+3.55%)
May 22, 2018
6.699
6.747
6.557
6.699
961,541
+0.05(+0.71%)
May 21, 2018
6.557
6.818
6.462
6.652
850,229
+0.14(+2.19%)
May 18, 2018
6.509
6.557
6.414
6.509
871,360
+0.00(+0.00%)
May 17, 2018
6.414
6.604
6.414
6.509
326,066
+0.05(+0.74%)
May 16, 2018
6.462
6.557
6.319
6.462
694,861
+0.05(+0.74%)
May 15, 2018
6.414
6.604
6.319
6.414
486,267
+0.00(+0.00%)
May 14, 2018
6.367
6.557
6.362
6.414
415,885
+0.05(+0.75%)
May 11, 2018
6.367
6.414
6.272
6.367
256,053
+0.00(+0.00%)
May 10, 2018
6.557
6.557
6.272
6.367
355,960
-0.14(-2.19%)
May 09, 2018
6.414
6.604
6.314
6.509
593,524
+0.05(+0.74%)
May 08, 2018
6.319
6.509
6.272
6.462
577,048
+0.10(+1.49%)
May 07, 2018
6.509
6.557
6.319
6.367
313,872
-0.05(-0.74%)
May 04, 2018
6.319
6.747
6.224
6.414
756,146
+0.05(+0.75%)
May 03, 2018
6.272
6.414
6.129
6.367
615,008
+0.00(+0.00%)
May 02, 2018
6.319
6.509
6.224
6.367
469,855
+0.10(+1.52%)
May 01, 2018
6.557
6.557
6.177
6.272
990,662
-0.24(-3.65%)
Apr 30, 2018
6.509
6.699
6.371
6.509
850,922
-0.14(-2.14%)
Apr 27, 2018
6.509
6.699
6.509
6.652
676,163
+0.14(+2.19%)
Apr 26, 2018
6.556
6.698
6.391
6.509
1,257,101
+0.00(+0.00%)
Apr 25, 2018
6.273
6.604
6.273
6.509
1,113,000
+0.19(+2.99%)
Apr 24, 2018
6.038
6.556
5.990
6.321
1,835,535
+0.28(+4.69%)
Apr 23, 2018
5.707
6.226
5.660
6.038
2,149,288
+0.38(+6.67%)
Apr 20, 2018
5.707
5.849
5.566
5.660
1,975,591
+0.00(+0.00%)
Apr 19, 2018
5.566
6.368
5.519
5.660
3,077,435
+0.28(+5.26%)
Apr 18, 2018
5.377
5.472
5.283
5.377
1,222,038
+0.05(+0.88%)
Apr 17, 2018
5.283
5.377
5.094
5.330
785,458
+0.05(+0.89%)
Apr 16, 2018
5.047
5.377
5.000
5.283
1,172,409
+0.24(+4.67%)
Apr 13, 2018
5.047
5.236
4.976
5.047
1,291,604
+0.00(+0.00%)
Apr 12, 2018
5.189
5.236
4.906
5.047
1,176,612
-0.09(-1.83%)
Apr 11, 2018
5.236
5.330
5.094
5.141
794,436
-0.09(-1.80%)
Apr 10, 2018
5.189
5.377
5.094
5.236
643,126
+0.00(+0.00%)
Apr 09, 2018
5.566
5.566
5.165
5.236
774,924
-0.28(-5.13%)
Apr 06, 2018
5.707
5.755
5.424
5.519
496,249
-0.28(-4.88%)
Apr 05, 2018
5.660
5.802
5.566
5.802
544,909
+0.19(+3.36%)
Apr 04, 2018
5.377
5.660
5.330
5.613
665,919
+0.21(+3.93%)
Apr 03, 2018
5.236
5.424
5.231
5.401
317,526
+0.12(+2.23%)
Apr 02, 2018
5.660
5.943
5.094
5.283
1,096,422
-0.38(-6.67%)
Mar 29, 2018
5.660
5.660
5.660
0
+0.19(+3.45%)
Mar 28, 2018
5.283
5.566
5.283
5.472
740,010
+0.19(+3.57%)
Mar 27, 2018
5.707
5.707
5.259
5.283
1,030,143
-0.47(-8.20%)
Mar 26, 2018
5.330
5.802
5.330
5.755
1,367,770
+0.47(+8.93%)
Mar 23, 2018
5.424
5.472
5.283
5.283
662,175
-0.09(-1.75%)
Mar 22, 2018
5.377
5.566
5.330
5.377
597,414
-0.05(-0.87%)
Mar 21, 2018
5.424
5.472
5.377
5.424
474,256
+0.05(+0.88%)
Mar 20, 2018
5.424
5.566
5.330
5.377
890,243
-0.05(-0.87%)
Mar 19, 2018
5.613
5.613
5.330
5.424
1,042,485
-0.19(-3.36%)
Mar 16, 2018
5.424
5.707
5.424
5.613
1,211,917
+0.19(+3.48%)
Mar 15, 2018
5.707
5.755
5.424
5.424
1,080,260
-0.24(-4.17%)
Mar 14, 2018
5.660
5.755
5.566
5.660
985,623
+0.09(+1.69%)
Mar 13, 2018
5.707
5.825
5.519
5.566
806,751
-0.09(-1.67%)
Mar 12, 2018
5.566
5.733
5.519
5.660
821,658
+0.05(+0.84%)
Mar 09, 2018
5.472
5.660
5.424
5.613
1,064,507
+0.14(+2.59%)
Mar 08, 2018
5.566
5.613
5.472
5.472
588,984
+0.00(+0.00%)
Mar 07, 2018
5.377
5.472
937,732
-0.09(-1.69%)
Mar 06, 2018
5.424
5.660
5.330
5.566
974,333
+0.14(+2.61%)
Mar 05, 2018
5.236
5.589
5.094
5.424
1,407,200
+0.21(+4.07%)
Mar 02, 2018
5.094
5.283
5.000
5.212
1,703,481
+0.21(+4.25%)
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
.