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, 2019
4.222
4.261
4.074
4.104
382,174
-0.18(-4.13%)
May 30, 2019
4.339
4.364
4.251
4.280
336,017
-0.07(-1.58%)
May 29, 2019
4.300
4.369
4.212
4.349
489,121
+0.03(+0.68%)
May 28, 2019
4.428
4.516
4.290
4.320
445,449
-0.12(-2.65%)
May 24, 2019
4.438
4.506
4.369
4.438
379,831
+0.01(+0.22%)
May 23, 2019
4.516
4.542
4.388
4.428
466,003
-0.09(-1.96%)
May 22, 2019
4.732
4.749
4.477
4.516
417,013
-0.24(-4.96%)
May 21, 2019
4.604
4.791
4.575
4.752
654,969
+0.17(+3.64%)
May 20, 2019
4.438
4.663
4.438
4.585
325,090
+0.11(+2.41%)
May 17, 2019
4.398
4.570
4.398
4.477
359,663
+0.03(+0.66%)
May 16, 2019
4.418
4.575
4.418
4.447
607,079
+0.03(+0.67%)
May 15, 2019
4.379
4.428
4.349
4.418
422,192
+0.00(+0.00%)
May 14, 2019
4.339
4.438
4.290
4.418
513,436
+0.10(+2.27%)
May 13, 2019
4.310
4.369
4.261
4.320
408,497
-0.05(-1.12%)
May 10, 2019
4.408
4.447
4.290
4.369
660,146
-0.07(-1.55%)
May 09, 2019
4.447
4.506
4.384
4.438
352,370
-0.01(-0.22%)
May 08, 2019
4.477
4.526
4.442
4.447
411,716
-0.04(-0.88%)
May 07, 2019
4.604
4.644
4.418
4.487
538,342
-0.17(-3.59%)
May 06, 2019
4.634
4.732
4.604
4.654
411,640
-0.04(-0.84%)
May 03, 2019
4.654
4.742
4.565
4.693
566,843
+0.11(+2.36%)
May 02, 2019
4.507
4.643
4.420
4.585
797,268
+0.00(+0.00%)
May 01, 2019
4.721
4.721
4.429
4.585
1,010,497
-0.14(-2.88%)
Apr 30, 2019
4.672
4.837
4.313
4.721
1,994,623
-0.82(-14.74%)
Apr 29, 2019
5.449
5.576
5.323
5.537
299,956
+0.06(+1.06%)
Apr 26, 2019
5.362
5.498
5.294
5.478
234,106
+0.13(+2.36%)
Apr 25, 2019
5.420
5.440
5.177
5.352
265,266
-0.11(-1.96%)
Apr 24, 2019
5.333
5.507
5.333
5.459
194,948
+0.10(+1.81%)
Apr 23, 2019
5.109
5.401
5.090
5.362
279,720
+0.23(+4.55%)
Apr 22, 2019
5.401
5.401
5.090
5.129
243,955
-0.31(-5.71%)
Apr 18, 2019
5.459
5.489
5.323
5.440
232,871
-0.07(-1.23%)
Apr 17, 2019
5.576
5.634
5.459
5.508
192,325
-0.04(-0.70%)
Apr 16, 2019
5.469
5.595
5.381
5.546
196,781
+0.10(+1.78%)
Apr 15, 2019
5.634
5.653
5.391
5.449
197,500
-0.17(-2.94%)
Apr 12, 2019
5.663
5.721
5.605
5.614
159,983
-0.03(-0.52%)
Apr 11, 2019
5.760
5.760
5.644
5.644
116,934
-0.12(-2.02%)
Apr 10, 2019
5.634
5.780
5.608
5.760
140,332
+0.13(+2.24%)
Apr 09, 2019
5.663
5.712
5.605
5.634
93,109
-0.05(-0.85%)
Apr 08, 2019
5.712
5.770
5.663
5.682
98,983
-0.06(-1.02%)
Apr 05, 2019
5.750
5.809
5.702
5.741
162,659
-0.01(-0.17%)
Apr 04, 2019
5.605
5.750
5.595
5.750
187,497
+0.16(+2.78%)
Apr 03, 2019
5.556
5.614
5.488
5.595
181,192
+0.09(+1.59%)
Apr 02, 2019
5.605
5.673
5.449
5.508
229,253
-0.11(-1.90%)
Apr 01, 2019
5.527
5.644
5.342
5.614
289,935
+0.12(+2.12%)
Mar 29, 2019
5.712
5.731
5.430
5.498
719,821
-0.21(-3.74%)
Mar 28, 2019
5.886
5.962
5.614
5.712
401,630
-0.17(-2.97%)
Mar 27, 2019
5.974
6.071
5.877
5.886
224,602
-0.10(-1.62%)
Mar 26, 2019
6.013
6.149
5.906
5.984
269,278
+0.03(+0.49%)
Mar 25, 2019
6.081
6.129
5.930
5.954
292,054
-0.13(-2.08%)
Mar 22, 2019
6.197
6.275
6.032
6.081
235,959
-0.16(-2.49%)
Mar 21, 2019
6.032
6.324
6.032
6.236
226,732
+0.21(+3.55%)
Mar 20, 2019
5.993
6.120
5.945
6.022
250,088
+0.03(+0.49%)
Mar 19, 2019
5.993
6.022
5.925
5.993
172,922
+0.00(+0.00%)
Mar 18, 2019
5.896
5.993
5.838
5.993
266,492
+0.10(+1.65%)
Mar 15, 2019
5.886
5.945
5.780
5.896
792,812
+0.00(+0.00%)
Mar 14, 2019
5.877
5.935
5.721
5.896
404,637
+0.02(+0.33%)
Mar 13, 2019
6.003
6.081
5.850
5.877
210,476
-0.13(-2.10%)
Mar 12, 2019
6.042
6.061
5.896
6.003
258,418
-0.03(-0.48%)
Mar 11, 2019
5.916
6.032
5.780
6.032
286,832
+0.15(+2.48%)
Mar 08, 2019
5.848
5.920
5.741
5.886
210,634
+0.02(+0.33%)
Mar 07, 2019
5.945
5.984
5.838
5.867
249,065
+0.01(+0.17%)
Mar 06, 2019
5.993
5.993
5.818
5.857
251,091
-0.15(-2.43%)
Mar 05, 2019
5.964
6.032
5.867
6.003
367,203
+0.08(+1.31%)
Mar 04, 2019
6.129
6.158
5.828
5.925
532,441
-0.21(-3.48%)
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
.