Tile Shop Hldgs, Inc. Historical Stock Prices

TTS 
$13.94
*  
0.34
2.38%
Get TTS Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-2015

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  14.24  14.41  13.745  13.94 286,520
08/03/2015 14.24 14.41 13.745 13.94 286,431
07/31/2015 14 14.33 13.76 14.28 240,868
07/30/2015 13.65 14.21 13.64 13.94 209,619
07/29/2015 13.59 13.88 13.52 13.7 249,625
07/28/2015 13.76 13.97 13.49 13.59 231,099
07/27/2015 13.88 13.94 13.5 13.65 356,274
07/24/2015 14.4 14.605 13.9 13.91 189,704
07/23/2015 14.44 14.97 14.19 14.45 425,184
07/22/2015 13.65 14.61 13.65 14.43 932,261
07/21/2015 14.73 15 12.89 13.77 1,965,836
07/20/2015 14.36 14.86 14.3 14.6 520,232
07/17/2015 14.55 14.57 14.33 14.4 195,451
07/16/2015 14.31 14.54 14.251 14.48 174,869
07/15/2015 14.14 14.4 13.9246 14.21 271,389
07/14/2015 14.05 14.35 13.952 14.19 212,999
07/13/2015 14.2 14.265 13.97 14.11 408,015
07/10/2015 13.65 14.15 13.54 14.06 358,974
07/09/2015 13.24 13.65 13.07 13.49 221,497
07/08/2015 13.64 13.82 12.88 13.05 294,515
07/07/2015 13.89 13.93 13.46 13.77 228,715
07/06/2015 13.72 14.05 13.5975 13.9 224,618
07/02/2015 14.3 14.34 13.8518 13.98 360,123
07/01/2015 14.26 14.47 14.04 14.29 241,964
06/30/2015 14.53 14.53 14.14 14.19 188,659
06/29/2015 15 15.09 14.25 14.44 208,839
06/26/2015 14.98 15.25 14.68 15.2 653,981
06/25/2015 14.93 14.99 14.68 14.9 203,695
06/24/2015 14.9 14.97 14.71 14.88 175,305
06/23/2015 14.85 14.96 14.75 14.87 112,361
06/22/2015 14.65 14.91 14.64 14.86 214,095
06/19/2015 14.75 14.9 14.61 14.62 591,462
06/18/2015 14.78 14.99 14.67 14.72 180,741
06/17/2015 14.63 14.9 14.56 14.75 200,230
06/16/2015 14.43 14.63 13.6 14.61 196,317
06/15/2015 14.53 14.79 14.24 14.53 321,347
06/12/2015 14.48 14.62 14.3275 14.59 251,648
06/11/2015 13.9 14.5 13.9 14.49 508,805
06/10/2015 13.55 14.13 13.53 13.89 424,583
06/09/2015 13.36 13.55 13.0101 13.48 283,793
06/08/2015 12.98 13.58 12.97 13.33 354,441
06/05/2015 13.03 13.14 12.86 13.01 160,280
06/04/2015 13.01 13.145 12.97 13.07 173,516
06/03/2015 12.9 13.185 12.86 13.17 189,153
06/02/2015 12.51 12.89 12.51 12.85 178,380
06/01/2015 12.51 12.75 12.35 12.56 263,294
05/29/2015 12.33 12.5 12.17 12.47 364,749
05/28/2015 12.27 12.54 11.96 12.37 312,782
05/27/2015 12.25 12.44 12.01 12.34 243,119
05/26/2015 12.54 12.6 12.18 12.26 187,679
05/22/2015 12.5 12.8 12.33 12.59 289,771
05/21/2015 12.91 12.97 12.47 12.51 293,535
05/20/2015 13.28 13.41 12.88 12.945 195,537
05/19/2015 13.71 13.74 13.11 13.27 211,650
05/18/2015 13.53 13.86 13.44 13.68 311,200
05/15/2015 13.42 13.54 13.31 13.45 682,074
05/14/2015 13.06 13.585 12.88 13.37 621,612
05/13/2015 13.41 13.485 13.03 13.05 281,685
05/12/2015 13.29 13.55 13.05 13.36 285,390
05/11/2015 13.65 13.93 13.32 13.34 289,601
05/08/2015 13.88 14 13.65 13.67 554,523
05/07/2015 13.53 13.98 13.51 13.74 774,999
05/06/2015 13.61 13.61 13.27 13.57 255,586
05/05/2015 13.58 13.83 13.26 13.6 531,777
05/04/2015 12.82 13.85 12.81 13.66 639,835
*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?