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 (%)
Feb 27, 2015 10.37 10.41 10.10 10.17 395,906 -0.23(-2.21%)
Feb 26, 2015 9.988 10.49 9.969 10.40 437,466 +0.37(+3.67%)
Feb 25, 2015 10.36 10.57 9.988 10.03 664,097 -0.37(-3.54%)
Feb 24, 2015 10.57 10.67 10.32 10.40 391,382 -0.15(-1.40%)
Feb 23, 2015 10.16 10.72 9.944 10.55 729,620 +0.32(+3.15%)
Feb 20, 2015 10.09 10.28 9.840 10.23 660,842 +0.16(+1.56%)
Feb 19, 2015 10.16 10.29 9.730 10.07 825,904 -0.32(-3.10%)
Feb 18, 2015 9.444 10.39 9.122 10.39 1,463,565 +0.86(+8.99%)
Feb 17, 2015 7.648 9.675 7.242 9.536 2,497,658 +1.64(+20.77%)
Feb 13, 2015 8.127 7.896 7.896 7.896 475,801 -0.25(-3.05%)
Feb 12, 2015 7.998 8.200 7.906 8.145 516,487 +0.25(+3.15%)
Feb 11, 2015 7.730 7.942 7.703 7.896 255,410 +0.11(+1.42%)
Feb 10, 2015 7.804 7.896 7.675 7.786 262,384 +0.06(+0.72%)
Feb 09, 2015 7.648 7.906 7.565 7.730 420,291 +0.05(+0.60%)
Feb 06, 2015 8.053 8.062 7.601 7.684 408,640 -0.31(-3.92%)
Feb 05, 2015 7.786 8.044 7.528 7.998 445,682 +0.25(+3.21%)
Feb 04, 2015 7.767 7.823 7.569 7.749 284,539 -0.03(-0.36%)
Feb 03, 2015 7.288 7.791 7.095 7.777 732,192 +0.52(+7.11%)
Feb 02, 2015 7.473 7.524 7.196 7.261 531,056 -0.22(-2.96%)
Jan 30, 2015 7.371 7.371 7.215 7.482 665,344 -0.10(-1.34%)
Jan 29, 2015 7.196 7.611 7.095 7.583 733,086 +0.36(+4.97%)
Jan 28, 2015 7.325 7.491 6.814 7.224 621,549 -0.07(-1.01%)
Jan 27, 2015 6.754 7.353 6.754 7.297 557,875 +0.29(+4.07%)
Jan 26, 2015 6.652 7.049 6.652 7.012 580,761 +0.14(+2.01%)
Jan 23, 2015 6.450 6.920 6.404 6.874 1,035,454 +0.26(+3.90%)
Jan 22, 2015 7.611 7.998 6.496 6.616 1,842,411 -0.94(-12.44%)
Jan 21, 2015 7.417 7.648 7.307 7.555 337,466 +0.10(+1.36%)
Jan 20, 2015 7.638 7.777 7.390 7.454 290,887 -0.20(-2.65%)
Jan 16, 2015 7.620 7.777 7.565 7.657 198,966 +0.06(+0.73%)
Jan 15, 2015 8.136 8.136 7.574 7.601 719,968 -0.48(-5.93%)
Jan 14, 2015 8.081 8.246 7.924 8.081 189,015 -0.14(-1.68%)
Jan 13, 2015 8.293 8.551 8.071 8.219 318,887 +0.03(+0.34%)
Jan 12, 2015 7.961 8.311 7.878 8.191 293,343 +0.27(+3.37%)
Jan 09, 2015 8.200 8.226 7.892 7.924 267,001 -0.30(-3.70%)
Jan 08, 2015 8.081 8.541 8.035 8.228 582,949 +0.22(+2.76%)
Jan 07, 2015 7.970 8.147 7.666 8.007 256,100 +0.13(+1.64%)
Jan 06, 2015 8.044 8.180 7.675 7.878 274,604 -0.11(-1.38%)
Jan 05, 2015 7.998 8.246 7.878 7.988 300,749 -0.06(-0.69%)
Jan 02, 2015 8.329 8.591 7.915 8.044 423,572 -0.14(-1.69%)
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%)
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.