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 (%)
Dec 31, 2014 8.237 8.182 8.182 8.182 490,995 -0.04(-0.45%)
Dec 30, 2014 8.348 8.495 8.182 8.219 269,814 -0.20(-2.41%)
Dec 29, 2014 8.117 8.523 8.066 8.422 347,659 +0.28(+3.39%)
Dec 26, 2014 8.164 8.339 8.035 8.145 219,109 -0.03(-0.34%)
Dec 24, 2014 8.108 8.173 8.173 8.173 128,175 +0.04(+0.45%)
Dec 23, 2014 8.016 8.256 7.952 8.136 293,898 +0.18(+2.20%)
Dec 22, 2014 8.016 8.062 7.878 7.961 292,124 -0.06(-0.80%)
Dec 19, 2014 8.283 8.302 7.924 8.025 679,187 -0.22(-2.68%)
Dec 18, 2014 8.836 8.836 8.210 8.246 451,265 -0.41(-4.69%)
Dec 17, 2014 8.071 8.744 8.071 8.652 553,740 +0.54(+6.70%)
Dec 16, 2014 8.081 8.357 8.081 8.108 307,561 -0.03(-0.34%)
Dec 15, 2014 8.200 8.440 8.093 8.136 300,183 -0.05(-0.56%)
Dec 12, 2014 8.293 8.477 8.145 8.182 347,033 -0.21(-2.52%)
Dec 11, 2014 8.200 8.670 8.127 8.394 317,593 +0.26(+3.17%)
Dec 10, 2014 8.680 8.744 8.127 8.136 324,951 -0.60(-6.86%)
Dec 09, 2014 8.412 8.735 8.311 8.735 367,756 +0.18(+2.05%)
Dec 08, 2014 9.048 9.168 8.504 8.560 448,222 -0.55(-6.07%)
Dec 05, 2014 9.011 9.205 8.957 9.113 218,968 +0.16(+1.75%)
Dec 04, 2014 9.325 9.325 8.855 8.956 349,234 -0.27(-2.90%)
Dec 03, 2014 9.094 9.352 9.030 9.223 385,433 +0.18(+1.93%)
Dec 02, 2014 8.947 9.214 8.891 9.048 401,945 +0.22(+2.51%)
Dec 01, 2014 9.186 9.186 8.799 8.827 606,790 -0.37(-4.01%)
Nov 28, 2014 8.993 9.251 8.790 9.196 460,398 +0.21(+2.36%)
Nov 26, 2014 8.652 8.984 8.984 8.984 681,901 +0.32(+3.72%)
Nov 25, 2014 8.523 8.698 8.274 8.661 448,418 +0.11(+1.29%)
Nov 24, 2014 8.256 8.569 8.187 8.551 281,500 +0.35(+4.27%)
Nov 21, 2014 8.615 8.615 8.062 8.200 413,962 -0.24(-2.84%)
Nov 20, 2014 7.823 8.739 7.786 8.440 743,006 +0.56(+7.13%)
Nov 19, 2014 7.795 8.025 7.712 7.878 538,246 +0.09(+1.18%)
Nov 18, 2014 7.675 7.915 7.666 7.786 350,809 +0.18(+2.30%)
Nov 17, 2014 7.786 7.855 7.592 7.611 342,912 -0.20(-2.59%)
Nov 14, 2014 7.850 7.998 7.717 7.813 695,975 +0.17(+2.17%)
Nov 13, 2014 7.804 7.887 7.592 7.648 326,709 -0.18(-2.24%)
Nov 12, 2014 7.528 7.878 7.519 7.823 459,012 +0.25(+3.28%)
Nov 11, 2014 8.127 8.283 7.519 7.574 2,238,583 -0.57(-7.01%)
Nov 10, 2014 8.062 8.385 7.878 8.145 1,466,743 +0.10(+1.26%)
Nov 07, 2014 8.219 8.308 7.896 8.044 707,652 -0.22(-2.68%)
Nov 06, 2014 7.952 8.375 7.933 8.265 586,231 +0.29(+3.70%)
Nov 05, 2014 8.108 8.114 7.915 7.970 586,227 -0.05(-0.57%)
Nov 04, 2014 8.062 8.228 7.915 8.016 569,147 +0.03(+0.35%)
Nov 03, 2014 8.182 8.394 7.952 7.988 1,078,877 +0.06(+0.70%)
Oct 31, 2014 7.906 7.998 7.832 7.933 1,103,175 +0.18(+2.38%)
Oct 30, 2014 8.016 8.154 7.740 7.749 671,760 -0.08(-1.06%)
Oct 29, 2014 8.053 8.237 7.574 7.832 1,035,554 -0.24(-2.97%)
Oct 28, 2014 6.763 8.173 6.394 8.071 2,410,220 +0.74(+10.05%)
Oct 27, 2014 7.878 7.952 7.316 7.334 661,410 -0.62(-7.76%)
Oct 24, 2014 7.721 7.988 7.611 7.952 247,124 +0.22(+2.86%)
Oct 23, 2014 7.850 7.979 7.643 7.730 316,656 +0.00(+0.00%)
Oct 22, 2014 7.878 8.025 7.583 7.730 457,411 -0.18(-2.21%)
Oct 21, 2014 8.265 8.265 7.804 7.906 327,804 -0.29(-3.60%)
Oct 20, 2014 7.832 8.283 7.767 8.200 310,156 +0.30(+3.85%)
Oct 17, 2014 8.025 8.246 7.804 7.896 303,095 +0.01(+0.12%)
Oct 16, 2014 7.786 8.422 7.749 7.887 620,048 -0.06(-0.70%)
Oct 15, 2014 7.813 8.311 7.684 7.942 630,099 -0.04(-0.46%)
Oct 14, 2014 7.703 8.035 7.648 7.979 702,730 +0.36(+4.72%)
Oct 13, 2014 7.657 7.906 7.509 7.620 397,593 +0.00(+0.00%)
Oct 10, 2014 7.813 8.090 7.601 7.620 577,070 -0.23(-2.93%)
Oct 09, 2014 8.154 8.385 7.823 7.850 675,733 -0.41(-5.02%)
Oct 08, 2014 7.832 8.302 7.750 8.265 817,251 +0.42(+5.41%)
Oct 07, 2014 8.560 8.560 7.832 7.841 798,162 -0.81(-9.37%)
Oct 06, 2014 8.781 8.938 8.523 8.652 370,471 -0.13(-1.47%)
Oct 03, 2014 9.251 9.343 8.772 8.781 412,208 -0.36(-3.93%)
Oct 02, 2014 8.845 9.159 8.698 9.140 434,288 +0.42(+4.86%)
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.