TILE

Interface, Inc. Common Stock Historical Stock Prices

$17.02
*  
0.50
2.85%
Get TILE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TILE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.53 17.53 16.90 17.02 622,275
04/28/2016 17.97 18.23 17.0311 17.52 1,381,881
04/27/2016 17.47 17.88 16.94 17.42 880,910
04/26/2016 18.11 18.5 18.03 18.48 337,735
04/25/2016 18.2 18.22 17.96 18.08 293,006
04/22/2016 17.96 18.34 17.9 18.3 476,631
04/21/2016 17.92 18.12 17.775 17.89 268,374
04/20/2016 17.93 18.24 17.71 17.87 361,440
04/19/2016 18.19 18.31 17.59 17.99 498,803
04/18/2016 17.92 18.15 17.344 18.11 336,813
04/15/2016 18.01 18.245 17.95 18.11 306,971
04/14/2016 18.4 18.555 17.94 18.08 518,621
04/13/2016 17.74 18.54 17.74 18.33 1,443,872
04/12/2016 17.53 17.74 17.45 17.62 1,325,257
04/11/2016 17.84 18 17.47 17.57 299,641
04/08/2016 18.21 18.21 17.59 17.69 585,958
04/07/2016 17.59 18.15 17.38 18.02 1,213,953
04/06/2016 17.94 18.71 17.87 18.48 746,828
04/05/2016 17.87 18.16 17.6501 17.87 1,520,276
04/04/2016 18.27 18.27 17.88 18 493,365
04/01/2016 18.37 18.51 18.14 18.24 539,784
03/31/2016 18.57 18.67 18.35 18.54 637,751
03/30/2016 18.44 18.67 18 18.59 678,119
03/29/2016 17.88 18.41 17.81 18.41 1,029,705
03/28/2016 17.45 18.035 17.44 17.86 434,240
03/24/2016 17.4 17.9 17.01 17.85 701,551
03/23/2016 17.78 17.87 17.52 17.59 421,243
03/22/2016 17.85 18.515 17.51 17.88 445,479
03/21/2016 18.35 18.35 17.72 17.9 545,488
03/18/2016 17.71 18.57 17.64 18.35 1,003,671
03/17/2016 16.84 17.64 16.84 17.59 544,962
03/16/2016 16.4 16.84 16.26 16.84 632,363
03/15/2016 16.36 16.51 16.18 16.41 411,082
03/14/2016 16.75 16.78 16.28 16.43 241,391
03/11/2016 16.66 16.85 16.62 16.79 285,745
03/10/2016 16.94 16.94 16.34 16.54 466,040
03/09/2016 16.43 16.83 16.34 16.81 360,588
03/08/2016 16.78 16.87 16.24 16.35 386,097
03/07/2016 16.79 17.28 16.71 16.92 314,530
03/04/2016 16.53 16.955 16.46 16.8 399,355
03/03/2016 16.24 16.51 16.08 16.49 569,167
03/02/2016 15.98 16.22 15.76 16.18 529,525
03/01/2016 16 16.1 15.86 16.05 611,611
02/29/2016 15.71 16.1 15.44 15.9 999,438
02/26/2016 15.41 16.95 15.35 15.65 1,523,800
02/25/2016 15.44 15.81 13.7 15.31 1,891,307
02/24/2016 16.8 17.5 16.6 17.4 680,549
02/23/2016 17.18 17.55 16.825 16.89 687,215
02/22/2016 17.04 17.28 16.96 17.24 325,499
02/19/2016 16.94 17.325 16.82 16.91 391,643
02/18/2016 16.8 17.04 16.7 17.02 401,371
02/17/2016 16.64 17.52 16.48 16.74 496,216
02/16/2016 16.34 16.6 16.1 16.53 577,227
02/12/2016 15.66 16.1 15.535 16.1 439,769
02/11/2016 15.57 16.11 15.301 15.53 319,630
02/10/2016 15.71 16.13 15.6301 15.89 337,954
02/09/2016 15.63 16.07 15.48 15.55 659,899
02/08/2016 15.79 16.04 15.56 15.84 409,318
02/05/2016 16.72 16.74 15.92 15.92 342,426
02/04/2016 16.44 16.81 16.28 16.77 307,179
02/03/2016 16.5 16.71 15.91 16.47 323,638
02/02/2016 16.74 16.79 16.2 16.35 459,337
02/01/2016 16.82 17.03 16.51 16.93 377,004
01/29/2016 16.5 16.89 16.45 16.89 546,574
01/28/2016 16.19 16.69 15.99 16.47 284,346
01/27/2016 16.31 16.32 15.3618 16.06 575,240
01/26/2016 15.9 16.38 15.78 16.31 568,680
01/25/2016 15.82 16.049 15.6203 15.86 1,144,208
01/22/2016 15.99 16.625 15.755 15.95 689,161
01/21/2016 16 16.18 15.66 15.71 461,494
01/20/2016 15.81 16.25 15.32 16.1 840,137
01/19/2016 16.52 16.52 15.96 16.1 312,290
01/15/2016 16.44 16.56 15.88 16.35 438,253
01/14/2016 16.64 17.15 16.46 16.9 325,216
01/13/2016 17.32 17.54 16.56 16.59 460,102
01/12/2016 17.33 17.56 17.07 17.22 533,417
01/11/2016 17.13 17.26 16.93 17.16 342,969
01/08/2016 16.71 17.27 16.69 17 541,866
01/07/2016 17.55 17.72 16.73 16.75 646,337
01/06/2016 18.26 18.37 17.7 17.93 682,335
01/05/2016 18.58 18.645 18.27 18.5 353,655
01/04/2016 18.85 18.99 18.46 18.52 506,570
12/31/2015 19.55 19.61 19.13 19.14 462,514
12/30/2015 19.88 19.88 19.59 19.67 245,542
12/29/2015 19.15 19.97 19.15 19.94 355,389
12/28/2015 18.98 19.18 18.25 19.06 330,756
12/24/2015 19.23 19.38 19.06 19.11 149,779
12/23/2015 19.22 19.44 19.09 19.27 654,743
12/22/2015 18.97 19.35 18.88 19.09 628,048
12/21/2015 18.62 18.87 18.58 18.85 283,529
12/18/2015 18.52 18.71 18.04 18.6 2,105,988
12/17/2015 19.36 19.36 18.54 18.58 429,037
12/16/2015 19.04 19.27 18.89 19.25 208,629
12/15/2015 18.75 19.13 18.69 18.89 287,334
12/14/2015 18.65 18.8 18.45 18.64 257,156
12/11/2015 18.72 19.3 18.6 18.65 683,355
12/10/2015 18.9 19.16 18.78 19.07 326,549
12/09/2015 19.44 19.5 18.73 18.9 206,106
12/08/2015 19.4 19.61 19.28 19.47 155,552
12/07/2015 19.72 19.806 19.41 19.52 270,908
12/04/2015 20.23 20.5 19.67 19.74 582,696
12/03/2015 20.62 20.67 20.2 20.25 343,769
12/02/2015 20.12 20.61 20.06 20.61 402,133
12/01/2015 19.85 20.15 19.26 20.11 737,699
11/30/2015 20.43 20.51 19.77 19.88 594,569
11/27/2015 20.3 20.58 20.24 20.46 97,115
11/25/2015 20.35 20.53 20.2 20.33 162,069
11/24/2015 20.06 20.4 19.88 20.3 206,711
11/23/2015 20.17 20.925 19.93 20.15 347,936
11/20/2015 20.22 20.47 20.03 20.31 472,788
11/19/2015 20.3 20.4 20.03 20.08 361,365
11/18/2015 19.72 20.39 19.66 20.33 718,707
11/17/2015 19.29 19.85 19.07 19.61 1,328,049
11/16/2015 18.83 19.37 18.83 19.32 745,646
11/13/2015 18.52 18.92 18.37 18.82 492,159
11/12/2015 18.84 18.98 18.4803 18.66 381,934
11/11/2015 19.14 19.23 18.76 18.9 338,828
11/10/2015 19.25 19.34 18.79 19.05 580,531
11/09/2015 19.49 19.57 19.015 19.36 447,963
11/06/2015 19.64 19.79 19.18 19.44 664,597
11/05/2015 19.8 19.955 19.56 19.77 514,177
11/04/2015 19.74 19.78 19.3 19.71 706,858
11/03/2015 19.89 19.89 19.38 19.66 842,288
11/02/2015 19.45 19.87 19.33 19.81 789,233
10/30/2015 19.88 20.3 19.11 19.55 1,933,131
10/29/2015 21.94 21.94 17.89 19.5 4,517,047
10/28/2015 22.53 23.38 22.5 23.37 784,718
10/27/2015 23.45 23.45 22.46 22.48 453,041
10/26/2015 23.82 24.025 23.41 23.47 228,682
10/23/2015 23.88 23.92 23.4 23.79 327,308
10/22/2015 23.69 23.79 23.41 23.62 445,705
10/21/2015 24.03 24.44 23.59 23.61 326,087
10/20/2015 24.25 24.33 23.85 24.04 241,036
10/19/2015 23.53 24.22 23.53 24.19 506,791
10/16/2015 23.41 23.61 23.08 23.6 359,299
10/15/2015 22.91 23.36 22.8 23.36 325,665
10/14/2015 22.97 23.36 22.73 22.79 341,276
10/13/2015 23 23.48 22.89 22.93 177,945
10/12/2015 23.09 23.25 22.89 23.06 300,849
10/09/2015 23.27 23.45 22.94 22.99 235,382
10/08/2015 23.22 23.46 23.07 23.29 228,809
10/07/2015 22.11 23.44 22.11 23.31 953,054
10/06/2015 22.48 22.635 22.02 22.1 459,711
10/05/2015 22.58 22.7 21.93 22.55 727,243
10/02/2015 22.42 22.65 22.13 22.47 578,121
10/01/2015 22.95 23.17 22.21 22.63 518,252
09/30/2015 22.61 22.75 22.3 22.44 506,238
09/29/2015 22.37 22.5799 22.1548 22.37 330,818
09/28/2015 22.87 22.98 22.35 22.42 407,179
09/25/2015 23.67 23.67 22.84 22.86 521,582
09/24/2015 23.68 23.68 23.06 23.44 503,631
09/23/2015 24.05 24.1 23.69 23.83 307,112
09/22/2015 24.44 24.55 23.84 23.96 278,386
09/21/2015 25.11 25.22 24.45 24.55 410,851
09/18/2015 25.25 25.51 24.84 24.89 817,116
09/17/2015 25.02 25.8507 24.98 25.62 521,389
09/16/2015 25.01 25.18 24.91 25.08 240,431
09/15/2015 24.76 25.13 24.65 25.08 438,221
09/14/2015 23.98 24.68 23.87 24.64 461,323
09/11/2015 23.56 23.91 23.52 23.9 410,153
09/10/2015 24.09 24.3175 23.69 23.76 435,582
09/09/2015 24.54 24.555 24.13 24.15 656,538
09/08/2015 24.28 24.59 24.13 24.41 385,900
09/04/2015 24.11 24.36 24.01 24.01 311,227
09/03/2015 24.14 24.74 24.08 24.34 456,729
09/02/2015 23.78 24.16 23.6 24.12 592,168
09/01/2015 23.89 23.96 23.25 23.37 608,637
08/31/2015 23.93 24.35 23.93 24.24 845,943
08/28/2015 23.75 24.14 23.65 23.94 601,426
08/27/2015 23.72 23.95 23.555 23.93 783,023
08/26/2015 24.08 24.26 23.27 23.71 743,667
08/25/2015 24.93 24.93 23.6 23.7 931,110
08/24/2015 23.15 24.48 22.47 24.16 845,119
08/21/2015 24.19 24.72 23.78 24.33 759,780
08/20/2015 25.67 25.72 24.52 24.57 780,545
08/19/2015 25.94 25.975 25.64 25.81 559,227
08/18/2015 26.27 26.28 26.02 26.13 472,680
08/17/2015 25.66 26.3 25.53 26.25 1,025,869
08/14/2015 25.35 25.79 25.2 25.68 576,036
08/13/2015 25.6 25.72 25.41 25.46 559,135
08/12/2015 25.52 25.91 25.36 25.59 338,944
08/11/2015 25.79 26.2299 25.53 25.9 387,744
08/10/2015 25.8 26.15 25.69 25.95 531,182
08/07/2015 26.21 26.548 25.7 25.77 369,539
08/06/2015 26.58 26.62 26.21 26.34 322,992
08/05/2015 26.48 26.63 26.2 26.45 313,313
08/04/2015 26.09 26.51 25.83 26.43 475,095
08/03/2015 25.86 26.16 25.69 26.06 426,102
07/31/2015 25.93 26.2599 25.74 25.97 556,852
07/30/2015 24.55 27.17 24.4 25.85 1,536,782
07/29/2015 24 24.53 23.8 24.32 430,756
07/28/2015 23.61 24.07 23.43 24 394,560
07/27/2015 23.39 23.64 23.28 23.54 294,256
07/24/2015 23.88 24.02 23.42 23.66 354,621
07/23/2015 24.44 24.47 23.94 23.98 399,201
07/22/2015 24.21 24.46 24.17 24.33 259,906
07/21/2015 24.3 24.34 23.95 24.19 280,192
07/20/2015 24.26 24.33 24.01 24.26 225,377
07/17/2015 24.8 24.815 24.17 24.25 476,658
07/16/2015 25.05 25.17 24.78 24.79 241,358
07/15/2015 24.93 24.99 24.73 24.93 319,830
07/14/2015 24.71 25.11 24.57 25.01 262,464
07/13/2015 24.8 24.91 24.44 24.79 268,074
07/10/2015 24.16 24.57 24.006 24.53 587,659
07/09/2015 24.25 24.35 23.82 23.98 634,985
07/08/2015 24.33 24.48 23.88 24.04 700,647
07/07/2015 24.89 24.89 24.11 24.47 558,168
07/06/2015 24.54 24.83 24.29 24.81 333,273
07/02/2015 25.13 25.13 24.66 24.75 280,777
07/01/2015 25.31 25.59 24.72 24.98 585,657
06/30/2015 25.23 25.23 24.96 25.05 385,075
06/29/2015 25.09 25.26 24.91 24.99 667,232
06/26/2015 24.9 25.2899 24.766 25.17 816,495
06/25/2015 25.24 25.24 24.67 24.91 464,963
06/24/2015 24.89 25.12 24.7 25.07 651,806
06/23/2015 25.01 25.18 24.515 24.88 491,724
06/22/2015 24.73 25.031 24.64 25 537,385
06/19/2015 24.4 24.71 24.21 24.65 689,983
06/18/2015 24.31 24.58 24.09 24.4 744,168
06/17/2015 23.28 24.47 23.22 24.27 1,578,070
06/16/2015 22.66 23.24 22.64 23.12 959,338
06/15/2015 22.84 22.84 22.28 22.64 403,688
06/12/2015 22.56 22.95 22.5 22.94 420,492
06/11/2015 22.54 22.76 22.29 22.62 258,199
06/10/2015 22.16 22.83 22.16 22.57 489,218
06/09/2015 22.02 22.29 21.82 22.06 515,076
06/08/2015 21.85 22.08 21.84 21.99 377,250
06/05/2015 21.99 22.1 21.68 21.94 268,641
06/04/2015 22 22.25 21.91 22.01 437,979
06/03/2015 21.74 22.25 21.67 22.11 532,429
06/02/2015 21.78 21.97 21.6125 21.77 570,578
06/01/2015 21.78 22.03 21.6 21.82 447,563
05/29/2015 21.86 21.96 21.47 21.53 341,893
05/28/2015 21.73 21.98 21.6 21.84 246,449
05/27/2015 21.76 22 21.62 21.85 511,520
05/26/2015 21.91 22 21.645 21.69 481,242
05/22/2015 22.4 22.54 21.96 22.005 244,196
05/21/2015 22.43 22.54 22.39 22.42 308,238
05/20/2015 22.37 22.59 22.23 22.48 244,411
05/19/2015 22.39 22.5 22.16 22.36 484,211
05/18/2015 22.17 22.43 22.1201 22.3 328,478
05/15/2015 22.53 22.61 22.1 22.16 256,122
05/14/2015 22.01 22.5 21.88 22.49 405,411
05/13/2015 22.16 22.22 21.83 21.99 397,725
05/12/2015 22.51 22.57 22.14 22.2 695,357
05/11/2015 22.2 22.76 22.11 22.65 867,636
05/08/2015 22.26 22.5 22.084 22.23 490,818
05/07/2015 21.78 22.175 21.67 22.11 460,827
05/06/2015 21.89 22 21.55 21.91 1,234,376
05/05/2015 21.9 22.15 21.69 21.78 607,475
05/04/2015 21.59 22.26 21.59 22.02 1,571,585
05/01/2015 21.92 22.24 21.46 21.57 683,666
04/30/2015 21.86 22.73 21.36 21.73 2,580,231
04/29/2015 20.16 20.34 19.92 19.96 375,594
04/28/2015 19.98 20.31 19.87 20.31 241,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?