Tile Shop Hldgs, Inc. Historical Stock Prices

TTS 
$7.92
*  
0.31
4.07%
Get TTS Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading TTS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TTS 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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.33  7.98  7.33  7.92 514,057
01/27/2015 7.33 7.98 7.33 7.92 514,023
01/26/2015 7.22 7.65 7.22 7.61 535,110
01/23/2015 7 7.51 6.95 7.46 954,061
01/22/2015 8.26 8.68 7.05 7.18 1,697,286
01/21/2015 8.05 8.3 7.93 8.2 310,939
01/20/2015 8.29 8.44 8.02 8.09 268,022
01/16/2015 8.27 8.44 8.21 8.31 183,326
01/15/2015 8.83 8.83 8.22 8.25 663,374
01/14/2015 8.77 8.95 8.6 8.77 174,158
01/13/2015 9 9.275 8.76 8.92 293,821
01/12/2015 8.64 9.02 8.55 8.89 270,285
01/09/2015 8.9 8.928 8.565 8.6 246,013
01/08/2015 8.77 9.27 8.72 8.93 537,126
01/07/2015 8.65 8.842 8.32 8.69 235,969
01/06/2015 8.73 8.878 8.33 8.55 253,019
01/05/2015 8.68 8.95 8.55 8.67 277,109
01/02/2015 9.04 9.324 8.59 8.73 390,277
12/31/2014 8.94 9.31 8.85 8.88 461,655
12/30/2014 9.06 9.22 8.88 8.92 248,605
12/29/2014 8.81 9.25 8.7543 9.14 320,331
12/26/2014 8.86 9.05 8.72 8.84 201,886
12/24/2014 8.8 8.94 8.6 8.87 118,057
12/23/2014 8.7 8.96 8.63 8.83 270,796
12/22/2014 8.7 8.75 8.55 8.64 269,162
12/19/2014 8.99 9.01 8.6 8.71 625,799
12/18/2014 9.59 9.59 8.91 8.95 414,937
12/17/2014 8.76 9.49 8.76 9.39 510,213
12/16/2014 8.77 9.07 8.77 8.8 283,385
12/15/2014 8.9 9.16 8.783 8.83 276,587
12/12/2014 9 9.2 8.84 8.88 319,754
12/11/2014 8.9 9.41 8.82 9.11 292,629
12/10/2014 9.42 9.49 8.82 8.83 299,408
12/09/2014 9.13 9.48 9.02 9.48 338,848
12/08/2014 9.82 9.95 9.23 9.29 412,989
12/05/2014 9.78 9.99 9.721 9.89 201,756
12/04/2014 10.12 10.12 9.61 9.72 321,782
12/03/2014 9.87 10.15 9.8 10.01 354,936
12/02/2014 9.71 9.9999 9.65 9.82 370,350
12/01/2014 9.97 9.97 9.55 9.58 559,093
11/28/2014 9.76 10.04 9.54 9.98 424,208
11/26/2014 9.39 10.06 9.05 9.75 628,259
11/25/2014 9.25 9.44 8.98 9.4 413,170
11/24/2014 8.96 9.3 8.8855 9.28 259,373
11/21/2014 9.35 9.35 8.75 8.9 381,422
11/20/2014 8.49 9.485 8.45 9.16 684,601
11/19/2014 8.46 8.71 8.37 8.55 495,937
11/18/2014 8.33 8.59 8.32 8.45 323,234
11/17/2014 8.45 8.525 8.24 8.26 315,957
11/14/2014 8.52 8.68 8.375 8.48 641,267
11/13/2014 8.47 8.56 8.24 8.3 301,028
11/12/2014 8.17 8.55 8.16 8.49 422,931
11/11/2014 8.82 8.99 8.16 8.22 2,062,549
11/10/2014 8.75 9.1 8.55 8.84 1,351,448
11/07/2014 8.92 9.0169 8.56 8.73 652,026
11/06/2014 8.63 9.09 8.61 8.97 540,150
11/05/2014 8.8 8.806 8.59 8.65 540,146
11/04/2014 8.75 8.93 8.59 8.7 519,809
11/03/2014 8.88 9.11 8.63 8.67 994,071
10/31/2014 8.58 8.68 8.5 8.61 1,013,259
10/30/2014 8.7 8.85 8.4 8.41 618,956
10/29/2014 8.74 8.94 8.22 8.5 954,153
10/28/2014 7.34 8.87 6.94 8.76 2,220,761
10/27/2014 8.55 8.688 7.94 7.96 609,419
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?