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 (%)
Nov 08, 2019 1.460 1.460 1.460 0 -0.19(-11.52%)
Nov 07, 2019 1.830 1.830 1.630 1.650 1,158,209 -0.17(-9.34%)
Nov 06, 2019 1.750 1.840 1.740 1.820 826,402 +0.07(+4.00%)
Nov 05, 2019 1.730 1.750 1.650 1.750 1,301,987 +0.10(+6.06%)
Nov 04, 2019 1.730 1.790 1.570 1.650 12,032,373 -0.05(-2.94%)
Nov 01, 2019 1.670 1.725 1.670 1.700 2,009,800 +0.02(+1.19%)
Oct 31, 2019 1.560 1.750 1.520 1.680 3,047,536 -0.02(-1.18%)
Oct 30, 2019 1.800 1.820 1.690 1.700 894,593 -0.09(-5.03%)
Oct 29, 2019 1.800 1.820 1.700 1.790 1,220,171 -0.02(-1.10%)
Oct 28, 2019 1.800 1.990 1.730 1.810 4,813,192 +0.18(+11.04%)
Oct 25, 2019 1.630 1.670 1.540 1.630 1,376,100 -0.06(-3.55%)
Oct 24, 2019 1.710 1.770 1.550 1.690 3,983,747 -0.05(-2.87%)
Oct 23, 2019 1.040 1.840 1.020 1.740 17,813,842 +0.61(+53.98%)
Oct 22, 2019 1.010 1.420 1.000 1.130 11,301,043 -2.22(-66.27%)
Oct 21, 2019 3.140 3.360 3.060 3.350 748,491 +0.24(+7.72%)
Oct 18, 2019 3.020 3.135 3.020 3.110 177,700 +0.04(+1.30%)
Oct 17, 2019 3.110 3.180 3.050 3.070 199,890 +0.02(+0.66%)
Oct 16, 2019 3.010 3.170 3.010 3.050 138,596 -0.02(-0.65%)
Oct 15, 2019 2.970 3.190 2.970 3.070 191,413 +0.11(+3.72%)
Oct 14, 2019 3.040 3.050 2.925 2.960 186,022 -0.11(-3.58%)
Oct 11, 2019 2.950 3.210 2.950 3.070 348,300 +0.13(+4.42%)
Oct 10, 2019 2.870 2.995 2.870 2.940 121,392 +0.04(+1.38%)
Oct 09, 2019 2.920 2.940 2.870 2.900 124,426 +0.00(+0.00%)
Oct 08, 2019 2.910 2.950 2.870 2.900 195,481 -0.06(-2.03%)
Oct 07, 2019 3.000 3.070 2.950 2.960 165,180 -0.04(-1.33%)
Oct 04, 2019 3.000 3.030 2.935 3.000 139,700 -0.01(-0.33%)
Oct 03, 2019 3.000 3.020 2.860 3.010 188,301 +0.04(+1.35%)
Oct 02, 2019 3.110 3.110 2.890 2.970 235,775 -0.19(-6.01%)
Oct 01, 2019 3.200 3.240 3.090 3.160 226,245 -0.03(-0.94%)
Sep 30, 2019 3.210 3.230 3.100 3.190 274,626 -0.02(-0.62%)
Sep 27, 2019 3.060 3.220 3.030 3.210 379,800 +0.15(+5.07%)
Sep 26, 2019 3.210 3.230 3.025 3.055 205,750 -0.19(-5.71%)
Sep 25, 2019 3.240 3.255 3.120 3.240 386,405 -0.01(-0.31%)
Sep 24, 2019 3.100 3.290 3.080 3.250 642,447 +0.19(+6.04%)
Sep 23, 2019 3.090 3.188 3.040 3.065 402,730 -0.06(-2.08%)
Sep 20, 2019 2.990 3.220 2.960 3.130 1,340,400 +0.15(+5.03%)
Sep 19, 2019 2.660 3.030 2.635 2.980 726,161 +0.33(+12.45%)
Sep 18, 2019 2.810 2.810 2.630 2.650 388,733 -0.17(-6.03%)
Sep 17, 2019 2.860 2.860 2.720 2.820 251,307 -0.05(-1.74%)
Sep 16, 2019 2.890 2.890 2.790 2.870 222,588 +0.01(+0.35%)
Sep 13, 2019 2.950 3.010 2.820 2.860 283,000 -0.10(-3.38%)
Sep 12, 2019 3.020 3.050 2.875 2.960 318,470 -0.04(-1.33%)
Sep 11, 2019 2.790 3.010 2.740 3.000 436,074 +0.23(+8.30%)
Sep 10, 2019 2.580 2.850 2.580 2.770 518,248 +0.19(+7.36%)
Sep 09, 2019 2.690 2.770 2.540 2.580 456,631 -0.10(-3.73%)
Sep 06, 2019 2.610 2.720 2.610 2.680 140,300 +0.08(+3.08%)
Sep 05, 2019 2.520 2.680 2.520 2.600 297,990 +0.09(+3.59%)
Sep 04, 2019 2.600 2.610 2.500 2.510 254,932 -0.09(-3.46%)
Sep 03, 2019 2.660 2.680 2.560 2.600 292,671 -0.09(-3.35%)
Aug 30, 2019 2.720 2.760 2.660 2.690 125,400 -0.02(-0.74%)
Aug 29, 2019 2.730 2.775 2.690 2.710 172,779 +0.02(+0.74%)
Aug 28, 2019 2.570 2.690 2.540 2.690 174,398 +0.12(+4.67%)
Aug 27, 2019 2.700 2.720 2.550 2.570 217,427 -0.14(-5.17%)
Aug 26, 2019 2.660 2.780 2.610 2.710 315,407 +0.10(+3.83%)
Aug 23, 2019 2.750 2.800 2.610 2.610 304,700 -0.15(-5.43%)
Aug 22, 2019 2.650 2.800 2.605 2.760 255,470 +0.14(+5.34%)
Aug 21, 2019 2.400 2.640 2.360 2.620 288,291 +0.28(+11.97%)
Aug 20, 2019 2.300 2.350 2.270 2.340 400,854 +0.03(+1.30%)
Aug 19, 2019 2.370 2.370 2.290 2.310 427,951 -0.01(-0.43%)
Aug 16, 2019 2.340 2.365 2.240 2.320 552,600 -0.02(-0.85%)
Aug 15, 2019 2.550 2.550 2.270 2.340 452,727 -0.22(-8.59%)
Aug 14, 2019 2.560 2.640 2.540 2.560 376,540 -0.08(-3.03%)
Aug 13, 2019 2.460 2.710 2.460 2.640 743,519 +0.24(+10.00%)
Aug 12, 2019 2.400 2.530 2.360 2.400 1,015,175 -0.01(-0.41%)
Aug 09, 2019 2.570 2.620 2.410 2.410 482,200 -0.15(-5.86%)
Aug 08, 2019 2.450 2.640 2.450 2.560 672,799 +0.11(+4.49%)
Aug 07, 2019 2.460 2.500 2.425 2.450 253,812 -0.05(-2.00%)
Aug 06, 2019 2.510 2.570 2.470 2.500 311,176 -0.04(-1.57%)
Aug 05, 2019 2.480 2.570 2.440 2.540 627,599 +0.03(+1.20%)
Aug 02, 2019 2.550 2.600 2.510 2.510 485,500 -0.02(-0.79%)
Aug 01, 2019 2.640 2.680 2.510 2.530 703,385 -0.06(-2.32%)
Jul 31, 2019 2.660 2.930 2.530 2.590 735,310 -0.06(-2.26%)
Jul 30, 2019 2.890 2.920 2.630 2.650 505,918 -0.24(-8.30%)
Jul 29, 2019 2.760 2.980 2.760 2.890 900,228 +0.14(+5.09%)
Jul 26, 2019 2.770 2.800 2.565 2.750 1,704,200 +0.06(+2.23%)
Jul 25, 2019 2.818 2.823 2.631 2.690 1,215,375 -0.17(-5.84%)
Jul 24, 2019 2.896 2.985 2.818 2.857 1,393,905 -0.18(-5.83%)
Jul 23, 2019 3.446 3.446 2.916 3.034 2,732,479 -0.86(-22.17%)
Jul 22, 2019 4.015 4.045 3.809 3.898 1,088,346 -0.11(-2.70%)
Jul 19, 2019 4.025 4.104 3.961 4.006 1,025,717 -0.05(-1.21%)
Jul 18, 2019 4.212 4.251 4.006 4.055 853,721 -0.15(-3.50%)
Jul 17, 2019 4.153 4.251 4.123 4.202 547,854 +0.08(+1.90%)
Jul 16, 2019 4.104 4.222 4.104 4.123 165,081 -0.02(-0.47%)
Jul 15, 2019 4.271 4.290 4.104 4.143 248,518 -0.12(-2.76%)
Jul 12, 2019 4.143 4.349 4.133 4.261 383,498 +0.14(+3.33%)
Jul 11, 2019 4.094 4.182 4.064 4.123 364,849 +0.05(+1.20%)
Jul 10, 2019 4.035 4.114 3.981 4.074 219,025 +0.07(+1.72%)
Jul 09, 2019 4.045 4.123 4.006 4.006 212,237 -0.07(-1.69%)
Jul 08, 2019 4.035 4.104 4.025 4.074 152,123 +0.01(+0.24%)
Jul 05, 2019 4.006 4.074 3.956 4.064 156,353 +0.05(+1.22%)
Jul 03, 2019 4.035 4.045 3.961 4.015 101,145 +0.01(+0.25%)
Jul 02, 2019 3.976 4.055 3.976 4.006 174,794 +0.03(+0.74%)
Jul 01, 2019 4.006 4.172 3.937 3.976 443,976 +0.05(+1.25%)
Jun 28, 2019 3.858 3.976 3.839 3.927 1,092,129 +0.07(+1.78%)
Jun 27, 2019 3.829 3.898 3.804 3.858 348,741 +0.07(+1.81%)
Jun 26, 2019 3.858 3.898 3.760 3.790 356,265 -0.04(-1.03%)
Jun 25, 2019 3.917 3.986 3.819 3.829 264,796 -0.08(-2.01%)
Jun 24, 2019 3.947 3.996 3.868 3.907 277,333 -0.04(-1.00%)
Jun 21, 2019 3.937 4.084 3.917 3.947 954,008 -0.02(-0.50%)
Jun 20, 2019 3.829 3.986 3.790 3.966 416,504 +0.13(+3.32%)
Jun 19, 2019 3.868 3.868 3.721 3.839 584,949 -0.03(-0.76%)
Jun 18, 2019 3.927 3.976 3.819 3.868 473,071 -0.05(-1.25%)
Jun 17, 2019 3.986 3.986 3.809 3.917 525,975 -0.09(-2.21%)
Jun 14, 2019 4.084 4.094 3.996 4.006 173,669 -0.08(-1.92%)
Jun 13, 2019 4.055 4.153 4.035 4.084 231,937 +0.04(+0.97%)
Jun 12, 2019 4.006 4.064 3.966 4.045 225,006 +0.01(+0.24%)
Jun 11, 2019 4.114 4.153 3.986 4.035 372,176 +0.03(+0.74%)
Jun 10, 2019 4.045 4.172 3.966 4.006 381,397 -0.02(-0.49%)
Jun 07, 2019 3.898 4.320 3.878 4.025 851,233 +0.30(+8.18%)
Jun 06, 2019 3.996 4.006 3.632 3.721 727,470 -0.27(-6.88%)
Jun 05, 2019 4.261 4.300 3.937 3.996 594,111 -0.25(-5.79%)
Jun 04, 2019 4.015 4.246 4.015 4.241 316,327 +0.27(+6.67%)
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.