TILE

Interface, Inc. Historical Stock Prices

$18.28
*  
0.13
0.71%
Get TILE Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading TILE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    TILE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.32  18.45  17.87  18.28 300,273
07/21/2014 18.32 18.45 17.87 18.28 300,273
07/18/2014 18.07 18.65 18.034 18.41 327,436
07/17/2014 18.25 18.41 18.09 18.11 357,377
07/16/2014 18.3 18.58 18.155 18.31 378,614
07/15/2014 18.21 18.27 18.07 18.15 175,797
07/14/2014 18.12 18.31 17.77 18.24 268,924
07/11/2014 18.27 18.38 17.915 17.93 237,084
07/10/2014 18.1 18.36 17.85 18.32 500,269
07/09/2014 18.6 18.74 18.36 18.42 309,567
07/08/2014 18.54 18.69 18.35 18.5 371,306
07/07/2014 18.91 18.91 18.55 18.63 195,610
07/03/2014 18.75 19.12 18.75 18.95 226,882
07/02/2014 19.03 19.03 18.53 18.69 274,537
07/01/2014 18.87 19.41 18.806 18.99 302,771
06/30/2014 18.83 19.02 18.64 18.84 290,241
06/27/2014 18.55 19.1425 18.55 18.89 1,103,141
06/26/2014 18.77 18.86 18.35 18.7 255,097
06/25/2014 18.49 18.815 18.39 18.78 209,370
06/24/2014 18.51 18.915 18.39 18.51 449,710
06/23/2014 18.5 18.7 18.34 18.45 312,032
06/20/2014 18.61 18.71 18.37 18.44 395,613
06/19/2014 18.02 18.56 17.85 18.54 353,884
06/18/2014 17.9 18.37 17.9 18 427,145
06/17/2014 17.61 18.16 17.45 17.93 401,059
06/16/2014 17.17 17.71 17.115 17.67 446,394
06/13/2014 17.41 17.43 17.135 17.21 192,125
06/12/2014 17.63 17.63 17.29 17.33 189,132
06/11/2014 18 18 17.58 17.72 178,375
06/10/2014 18 18.11 17.86 17.99 169,058
06/09/2014 18.15 18.31 17.16 18.06 337,067
06/06/2014 18.12 18.4 17.97 18.18 245,756
06/05/2014 17.85 18.18 17.64 17.97 326,998
06/04/2014 17.53 17.83 17.32 17.79 265,913
06/03/2014 17.96 17.96 17.61 17.68 235,032
06/02/2014 18.25 18.365 17.78 18 188,430
05/30/2014 18.44 18.47 18.2 18.24 166,025
05/29/2014 18.5 18.55 18.284 18.39 130,408
05/28/2014 18.63 18.63 18.31 18.42 182,503
05/27/2014 18.61 18.76 18.36 18.64 314,624
05/23/2014 18.05 18.49 18.05 18.39 361,736
05/22/2014 17.79 18.0817 17.505 18.02 133,776
05/21/2014 17.72 17.91 17.47 17.79 162,690
05/20/2014 17.72 17.978 17.38 17.61 471,156
05/19/2014 17.76 18.03 17.66 17.82 132,728
05/16/2014 17.57 17.83 17.37 17.83 209,983
05/15/2014 17.41 17.63 17.13 17.59 197,951
05/14/2014 17.86 17.86 17.48 17.57 242,434
05/13/2014 18.62 18.62 17.86 17.94 393,063
05/12/2014 18.58 19.07 18.44 18.59 398,251
05/09/2014 17.92 18.47 17.79 18.46 396,872
05/08/2014 18.18 18.48 17.96 18.02 248,071
05/07/2014 17.87 18.21 17.75 18.17 317,617
05/06/2014 17.94 18.36 17.79 17.82 499,768
05/05/2014 17.85 18.06 17.7 17.99 261,159
05/02/2014 17.94 18.095 17.88 18.02 452,889
05/01/2014 17.88 18.09 17.64 17.82 449,557
04/30/2014 17.79 18.1 17.62 17.99 337,365
04/29/2014 17.99 18.11 17.6736 17.92 277,749
04/28/2014 18.32 18.53 17.73 17.98 393,179
04/25/2014 19.06 19.292 18.3 18.32 441,909
04/24/2014 19.02 19.23 18.196 19.22 2,511,752
04/23/2014 19.58 19.92 19.522 19.67 337,331
04/22/2014 19.54 19.95 19.32 19.69 314,354
04/21/2014 19 19.5299 18.95 19.42 273,893
04/17/2014 18.87 19.11 18.79 18.99 1,447,501
04/16/2014 19.05 19.3997 18.73 18.98 137,107
04/15/2014 19.04 19.12 18.34 18.89 232,656
04/14/2014 19.27 19.35 18.85 19.01 425,689
04/11/2014 18.89 19.28 18.85 19.02 292,725
04/10/2014 19.4 19.4 18.85 19.1 348,232
04/09/2014 19.33 19.605 19.08 19.45 294,825
04/08/2014 19.35 19.418 19.09 19.27 304,269
04/07/2014 20 20.05 19.27 19.32 464,124
04/04/2014 20.81 20.85 20.03 20.09 410,377
04/03/2014 20.99 20.99 20.44 20.66 367,051
04/02/2014 20.97 21.13 20.72 21 310,655
04/01/2014 20.67 21.05 20.565 20.94 530,451
03/31/2014 19.7 20.64 19.58 20.55 749,191
03/28/2014 19.54 20 19.46 19.59 302,778
03/27/2014 19.66 19.8 19.4 19.54 247,006
03/26/2014 19.75 20 19.62 19.63 404,979
03/25/2014 19.55 19.69 19.344 19.62 335,860
03/24/2014 19.29 19.52 19.084 19.39 314,614
03/21/2014 19.48 19.62 19.02 19.23 545,866
03/20/2014 19.3 19.57 19.06 19.22 390,592
03/19/2014 19.7 20.0049 19.15 19.37 461,649
03/18/2014 19.42 20.04 19.16 19.7 393,564
03/17/2014 19.89 19.915 19.21 19.37 498,945
03/14/2014 19.42 20.4515 19.42 19.67 227,391
03/13/2014 20.1 20.11 19.42 19.5 237,698
03/12/2014 19.75 20.08 19.64 19.96 218,335
03/11/2014 20.5 20.6 19.61 19.85 335,505
03/10/2014 20.53 20.68 20.34 20.54 204,604
03/07/2014 20.5 20.59 20.39 20.52 265,624
03/06/2014 20.28 20.48 20.101 20.36 139,091
03/05/2014 20.14 20.37 19.95 20.26 290,678
03/04/2014 19.5 20.5 19.5 20.27 547,770
03/03/2014 19.01 19.36 19 19.19 474,378
02/28/2014 19.42 19.57 19.12 19.26 382,350
02/27/2014 19.43 19.58 19.33 19.39 255,254
02/26/2014 18.69 19.51 18.69 19.48 783,092
02/25/2014 19.02 19.03 18.63 18.75 851,465
02/24/2014 19.15 19.99 18.83 19 837,455
02/21/2014 20.34 20.88 18.67 18.78 1,328,960
02/20/2014 20.89 21.41 19.78 20.25 1,085,006
02/19/2014 21.48 21.774 20.86 20.95 415,533
02/18/2014 21.79 22.095 21.47 21.63 453,649
02/14/2014 21.45 21.73 21.02 21.71 313,139
02/13/2014 20.63 21.485 20.63 21.44 394,335
02/12/2014 20.12 20.86 19.92 20.81 361,830
02/11/2014 19.97 20.2 19.0273 20.09 237,937
02/10/2014 20.03 21.47 19.52 20.02 255,746
02/07/2014 19.89 20.31 19.77 20.03 212,040
02/06/2014 19.46 20 19.45 19.83 739,195
02/05/2014 19.51 19.75 19.08 19.43 347,418
02/04/2014 19.79 21.4999 19.49 19.65 308,318
02/03/2014 20.93 21.23 19.64 19.64 502,149
01/31/2014 20.32 21.23 20.32 20.95 318,928
01/30/2014 20.69 22.116 20.64 20.78 398,760
01/29/2014 20.45 20.69 20.38 20.5 209,274
01/28/2014 21.25 21.37 20.72 20.79 210,996
01/27/2014 21.14 21.63 20.92 21.15 342,187
01/24/2014 21.77 22.21 21.33 21.45 482,691
01/23/2014 21.84 22.16 21.67 22.01 320,850
01/22/2014 21.89 21.97 21.76 21.92 187,009
01/21/2014 21.75 21.97 21.57 21.8 316,664
01/17/2014 21.33 21.65 21.22 21.6 255,382
01/16/2014 21.21 21.41 21.21 21.31 160,868
01/15/2014 21.02 21.39 20.93 21.29 277,825
01/14/2014 20.59 21.06 20.1201 21.02 198,897
01/13/2014 20.67 20.69 20.25 20.42 292,640
01/10/2014 20.78 20.97 20.51 20.8 379,686
01/09/2014 21.1 21.28 20.59 20.78 318,647
01/08/2014 21.41 21.72 20.78 21.02 419,757
01/07/2014 21.38 21.72 21.03 21.49 282,069
01/06/2014 21.87 21.89 21.24 21.36 241,113
01/03/2014 21.58 21.9 21.48 21.81 201,793
01/02/2014 21.96 22.2197 21.2 21.54 301,845
12/31/2013 22.02 22.46 21.79 21.96 462,107
12/30/2013 21.47 22.06 21.33 22.05 506,325
12/27/2013 21.44 21.61 21.246 21.54 186,587
12/26/2013 21.05 21.49 20.94 21.36 165,102
12/24/2013 21.04 21.25 20.97 20.99 69,664
12/23/2013 20.76 21.04 20.46 20.99 332,311
12/20/2013 20.5 20.895 20.36 20.59 607,801
12/19/2013 20.68 20.85 20.2 20.4 742,874
12/18/2013 20.22 20.85 19.9 20.77 320,257
12/17/2013 20.18 20.18 19.86 20.15 161,982
12/16/2013 19.51 20.25 19.484 20.13 245,139
12/13/2013 19.33 19.61 19.03 19.43 261,237
12/12/2013 19.3 19.41 19.03 19.33 262,939
12/11/2013 19.46 19.485 19.2 19.31 215,609
12/10/2013 19.73 19.88 19.3 19.37 208,297
12/09/2013 19.81 20.14 19.43 19.79 172,496
12/06/2013 19.99 20.18 19.31 19.74 150,404
12/05/2013 19.7 19.77 19.41 19.71 197,660
12/04/2013 19.59 20.01 19.34 19.67 190,411
12/03/2013 19.47 20.06 19.24 19.74 316,499
12/02/2013 20.08 20.19 19.5 19.57 175,604
11/29/2013 20.05 20.27 19.96 20.05 133,292
11/27/2013 19.77 19.93 19.7501 19.91 132,339
11/26/2013 19.5 19.79 19.5 19.73 257,088
11/25/2013 19.57 19.59 19.3601 19.5 169,120
11/22/2013 19.53 19.589 19.36 19.5 182,428
11/21/2013 19.19 19.54 19.06 19.51 158,819
11/20/2013 18.85 19.36 18.82 19.09 209,476
11/19/2013 19.21 19.21 18.54 18.8 632,860
11/18/2013 19.95 19.95 19.07 19.18 493,886
11/15/2013 19.67 19.97 19.51 19.9 411,506
11/14/2013 19.96 19.97 19.62 19.75 540,419
11/13/2013 19.91 20.12 19.76 20.02 270,826
11/12/2013 20.13 20.2 19.94 20.06 250,728
11/11/2013 20.38 20.42 20.19 20.22 151,537
11/08/2013 20.1 20.48 20 20.38 392,747
11/07/2013 20.5 20.5 20.06 20.07 211,386
11/06/2013 20.6 20.6 20.24 20.4 111,173
11/05/2013 20.4 20.555 20.17 20.51 263,072
11/04/2013 20.29 20.53 20.26 20.505 574,593
11/01/2013 20.21 20.31 19.95 20.24 310,768
10/31/2013 20.54 20.63 20.225 20.25 362,772
10/30/2013 20.85 20.88 20.35 20.47 156,057
10/29/2013 21.02 21.334 20.67 20.85 230,220
10/28/2013 21.45 21.53 20.82 21 263,909
10/25/2013 21.44 21.74 21.26 21.45 580,506
10/24/2013 20.74 21.44 19.76 21.33 551,075
10/23/2013 20.68 20.85 20.51 20.65 253,153
10/22/2013 20.89 21.35 20.65 20.79 275,824
10/21/2013 21.3 21.3 20.67 20.7 396,549
10/18/2013 21.03 21.31 20.77 21.265 373,493
10/17/2013 20.42 20.98 20.42 20.94 258,648
10/16/2013 20.5 20.59 20.14 20.55 209,785
10/15/2013 20.51 20.53 19.89 20.24 326,985
10/14/2013 19.63 20.54 19.49 20.51 993,627
10/11/2013 19.3 19.75 19.11 19.73 271,127
10/10/2013 19.07 19.43 18.86 19.3 139,239
10/09/2013 18.88 19.1 18.7 18.76 217,349
10/08/2013 19.19 19.24 18.77 18.82 164,551
10/07/2013 19.32 19.48 19.11 19.25 148,569
10/04/2013 19.62 19.95 19.51 19.54 226,985
10/03/2013 20.05 20.114 19.49 19.61 113,122
10/02/2013 19.84 20.25 19.75 20.12 178,687
10/01/2013 19.78 20.13 19.6 20.08 221,186
09/30/2013 19.42 19.94 19.42 19.842 303,023
09/27/2013 19.47 19.78 19.47 19.69 164,561
09/26/2013 19.49 19.66 19.22 19.65 249,703
09/25/2013 19.18 19.65 18.8 19.3 321,131
09/24/2013 18.9 19.35 18.66 19.11 194,855
09/23/2013 19.46 19.46 18.61 18.87 302,089
09/20/2013 19.42 19.4975 19.162 19.3 411,756
09/19/2013 19.3 19.54 19.17 19.26 200,387
09/18/2013 18.9 19.48 18.7 19.3 215,851
09/17/2013 18.82 19.18 18.7 19.13 167,590
09/16/2013 19.16 19.35 18.72 18.74 104,233
09/13/2013 18.75 18.89 18.36 18.78 341,101
09/12/2013 18.83 19.182 18.62 18.62 77,831
09/11/2013 18.92 19.09 18.77 18.84 90,179
09/10/2013 18.54 19.01 17.96 18.99 189,397
09/09/2013 18.06 18.36 17.85 18.33 132,529
09/06/2013 18.15 18.26 17.5 17.91 176,290
09/05/2013 18.02 18.45 17.91 18 78,659
09/04/2013 18.06 18.204 17.83 18.05 144,476
09/03/2013 18.04 18.185 17.735 17.98 139,570
08/30/2013 18.18 18.18 17.6 17.66 189,212
08/29/2013 17.74 18.27 17.74 18.15 111,160
08/28/2013 17.94 17.94 17.71 17.73 117,485
08/27/2013 18.19 18.25 17.94 17.99 200,890
08/26/2013 18.58 18.62 18.3 18.44 164,793
08/23/2013 18.49 18.81 18.34 18.51 142,566
08/22/2013 18.19 18.51 18.05 18.47 77,068
08/21/2013 17.89 18.28 17.672 18.13 119,802
08/20/2013 17.74 18.21 17.52 18.03 205,967
08/19/2013 17.86 17.95 17.63 17.63 156,507
08/16/2013 17.91 18.105 17.71 17.79 174,479
08/15/2013 18.1 18.29 17.92 18.01 195,066
08/14/2013 18.79 18.8 18.41 18.44 148,940
08/13/2013 18.84 18.88 18.5 18.74 127,301
08/12/2013 18.2 18.84 18.079 18.75 129,205
08/09/2013 18.85 18.85 18.26 18.43 210,480
08/08/2013 18.96 19.08 18.6 18.87 124,831
08/07/2013 18.88 19.03 18.7 18.75 168,915
08/06/2013 19.41 19.41 18.84 18.97 183,731
08/05/2013 19.38 19.78 19.27 19.55 209,643
08/02/2013 19.16 19.41 18.96 19.36 484,794
08/01/2013 19.24 19.35 18.99 19.21 273,734
07/31/2013 19.03 19.21 18.8 18.99 276,036
07/30/2013 18.93 18.95 18.59 18.93 306,768
07/29/2013 19 19.32 18.66 18.75 173,440
07/26/2013 18.81 19.11 18.75 19 220,474
07/25/2013 18.48 20.2999 17.0711 19.02 1,141,986
07/24/2013 18.55 18.71 17.93 17.99 238,746
07/23/2013 18.46 18.55 18.265 18.47 269,560
07/22/2013 18.46 18.7395 18.28 18.33 213,029
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?