Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.177 8.271 7.944 7.990 942,614 -0.23(-2.84%)
Oct 30, 2017 8.271 8.318 8.126 8.224 971,802 +0.00(+0.00%)
Oct 27, 2017 8.642 8.828 8.178 8.224 1,515,440 -0.51(-5.85%)
Oct 26, 2017 8.549 8.875 8.410 8.735 1,438,213 +0.33(+3.87%)
Oct 25, 2017 8.456 8.596 8.317 8.410 931,846 +0.05(+0.56%)
Oct 24, 2017 8.967 9.014 8.317 8.363 1,304,737 -0.42(-4.76%)
Oct 23, 2017 8.363 8.875 8.363 8.782 2,371,847 +0.65(+8.00%)
Oct 20, 2017 8.085 8.224 7.899 8.131 1,366,706 +0.19(+2.34%)
Oct 19, 2017 8.038 8.085 7.806 7.945 1,466,624 -0.28(-3.39%)
Oct 18, 2017 7.667 8.271 7.667 8.224 2,623,289 +0.51(+6.63%)
Oct 17, 2017 8.410 8.410 7.620 7.713 2,749,870 -0.14(-1.78%)
Oct 16, 2017 7.759 8.038 7.667 7.852 1,477,337 +0.09(+1.20%)
Oct 13, 2017 7.759 7.899 7.667 7.759 844,365 +0.00(+0.00%)
Oct 12, 2017 7.899 7.945 7.713 7.759 1,573,878 -0.19(-2.34%)
Oct 11, 2017 7.899 8.038 7.806 7.945 1,043,267 +0.00(+0.00%)
Oct 10, 2017 7.945 8.085 7.829 7.945 1,098,881 -0.05(-0.58%)
Oct 09, 2017 8.038 8.131 7.759 7.992 1,409,849 -0.05(-0.58%)
Oct 06, 2017 7.992 8.271 7.945 8.038 2,170,943 +0.05(+0.58%)
Oct 05, 2017 7.899 8.038 7.713 7.992 2,117,126 +0.09(+1.18%)
Oct 04, 2017 7.852 8.224 7.852 7.899 3,149,686 +0.05(+0.59%)
Oct 03, 2017 8.224 8.642 7.667 7.852 16,898,192 -4.41(-35.98%)
Oct 02, 2017 11.94 12.27 11.71 12.27 952,073 +0.46(+3.94%)
Sep 29, 2017 11.85 12.03 11.66 11.80 1,584,510 +0.05(+0.40%)
Sep 28, 2017 11.48 12.03 11.36 11.76 1,300,061 +0.37(+3.27%)
Sep 27, 2017 11.80 12.68 11.20 11.38 3,677,545 -2.28(-16.67%)
Sep 26, 2017 13.75 13.89 13.24 13.66 1,056,979 +0.00(+0.00%)
Sep 25, 2017 13.75 14.03 13.57 13.66 1,104,584 -0.09(-0.68%)
Sep 22, 2017 13.66 14.12 13.61 13.75 600,896 +0.05(+0.34%)
Sep 21, 2017 14.03 14.12 13.57 13.71 761,045 -0.37(-2.64%)
Sep 20, 2017 13.80 14.17 13.75 14.08 554,914 +0.23(+1.68%)
Sep 19, 2017 14.26 14.31 13.80 13.85 686,035 -0.37(-2.61%)
Sep 18, 2017 14.78 14.91 14.22 14.22 449,917 -0.56(-3.77%)
Sep 15, 2017 14.31 14.87 14.26 14.78 1,246,642 +0.51(+3.58%)
Sep 14, 2017 14.31 14.54 14.17 14.26 582,387 +0.00(+0.00%)
Sep 13, 2017 14.36 14.54 14.19 14.26 582,001 -0.05(-0.32%)
Sep 12, 2017 14.45 14.17 14.31 574,086 -0.05(-0.32%)
Sep 11, 2017 14.59 14.73 14.26 14.36 437,775 -0.19(-1.28%)
Sep 08, 2017 14.40 14.73 14.40 14.54 362,519 +0.05(+0.32%)
Sep 07, 2017 14.45 14.64 14.40 14.50 196,517 +0.00(+0.00%)
Sep 06, 2017 14.36 14.50 14.22 14.50 206,726 +0.23(+1.63%)
Sep 05, 2017 14.22 14.43 14.08 14.26 281,024 -0.05(-0.32%)
Sep 01, 2017 13.99 14.40 13.99 14.31 301,528 +0.33(+2.33%)
Aug 31, 2017 14.03 14.31 13.89 13.99 347,160 +0.05(+0.33%)
Aug 30, 2017 14.12 14.17 13.75 13.94 245,344 -0.19(-1.32%)
Aug 29, 2017 14.12 14.31 13.99 14.12 265,060 -0.09(-0.65%)
Aug 28, 2017 14.26 14.36 14.08 14.22 232,305 -0.05(-0.33%)
Aug 25, 2017 14.12 14.33 13.94 14.26 339,353 +0.14(+0.99%)
Aug 24, 2017 13.75 14.17 13.71 14.12 535,119 +0.42(+3.05%)
Aug 23, 2017 13.57 13.71 13.38 13.71 336,286 +0.05(+0.34%)
Aug 22, 2017 13.61 13.80 13.54 13.66 288,538 +0.05(+0.34%)
Aug 21, 2017 13.57 13.75 13.38 13.61 301,973 +0.09(+0.69%)
Aug 18, 2017 13.52 13.61 13.29 13.52 338,681 -0.09(-0.68%)
Aug 17, 2017 13.71 13.89 13.57 13.61 280,913 -0.09(-0.68%)
Aug 16, 2017 13.66 14.08 13.66 13.71 255,904 +0.14(+1.03%)
Aug 15, 2017 13.99 13.99 13.24 13.57 546,520 -0.33(-2.34%)
Aug 14, 2017 14.17 14.31 13.85 13.89 371,196 -0.23(-1.64%)
Aug 11, 2017 13.94 14.17 13.85 14.12 304,308 +0.19(+1.33%)
Aug 10, 2017 13.75 14.03 13.68 13.94 619,802 +0.14(+1.01%)
Aug 09, 2017 13.61 13.80 13.47 13.80 502,634 +0.05(+0.34%)
Aug 08, 2017 13.94 13.94 13.66 13.75 346,766 -0.19(-1.33%)
Aug 07, 2017 13.89 14.22 13.85 13.94 376,053 +0.00(+0.00%)
Aug 04, 2017 13.80 14.17 13.65 13.94 456,137 +0.23(+1.69%)
Aug 03, 2017 13.52 13.89 13.43 13.71 534,553 +0.14(+1.03%)
Aug 02, 2017 13.66 13.75 13.52 13.57 380,686 -0.23(-1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.