Tile Shop Holdings, Inc. (TTSH)
OTCMKTS · Delayed Price · Currency is USD
3.030
0.00 (0.00%)
At close: Mar 20, 2026
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | - | 4,924 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 158 |
| Mar 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 726 |
| Mar 17, 2026 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -0.33% | 17,114 |
| Mar 16, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 2,815 |
| Mar 13, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -4.13% | 19,662 |
| Mar 12, 2026 | 3.10 | 3.18 | 3.06 | 3.15 | 3.15 | 2.94% | 16,657 |
| Mar 11, 2026 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | -3.16% | 14,145 |
| Mar 10, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -2.17% | 4,983 |
| Mar 9, 2026 | 3.34 | 3.34 | 3.10 | 3.23 | 3.23 | -3.21% | 60,474 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.32 | 3.34 | 3.34 | -4.66% | 18,614 |
| Mar 5, 2026 | 3.40 | 3.59 | 3.38 | 3.50 | 3.50 | 2.34% | 10,734 |
| Mar 4, 2026 | 3.57 | 3.58 | 3.35 | 3.42 | 3.42 | - | 16,302 |
| Mar 3, 2026 | 3.50 | 3.59 | 3.32 | 3.42 | 3.42 | 0.29% | 25,398 |
| Mar 2, 2026 | 3.35 | 3.44 | 3.32 | 3.41 | 3.41 | 1.79% | 4,447 |
| Feb 27, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -2.05% | 86,103 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | -0.29% | 4,489 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | 0.88% | 558 |
| Feb 24, 2026 | 3.42 | 3.48 | 3.33 | 3.40 | 3.40 | -0.58% | 56,136 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | -2.01% | 8,921 |
| Feb 20, 2026 | 3.47 | 3.54 | 3.36 | 3.49 | 3.49 | -3.86% | 9,210 |
| Feb 19, 2026 | 3.50 | 3.85 | 3.48 | 3.63 | 3.63 | 2.54% | 29,389 |
| Feb 18, 2026 | 3.55 | 3.55 | 3.32 | 3.54 | 3.54 | 4.12% | 3,073 |
| Feb 17, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | -2.35% | 12,798 |
| Feb 13, 2026 | 3.46 | 3.50 | 3.40 | 3.48 | 3.48 | 0.93% | 11,605 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,949 |
| Feb 11, 2026 | 3.45 | 3.55 | 3.40 | 3.45 | 3.45 | - | 5,049 |
| Feb 10, 2026 | 3.40 | 3.53 | 3.40 | 3.45 | 3.45 | 1.47% | 4,620 |
| Feb 9, 2026 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 8,556 |
| Feb 6, 2026 | 3.60 | 3.65 | 3.43 | 3.45 | 3.45 | 1.17% | 1,780 |
| Feb 5, 2026 | 3.58 | 3.58 | 3.32 | 3.41 | 3.41 | -4.48% | 3,266 |
| Feb 4, 2026 | 3.35 | 3.60 | 3.35 | 3.57 | 3.57 | 5.00% | 6,615 |
| Feb 3, 2026 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | - | 8,104 |
| Feb 2, 2026 | 3.44 | 3.55 | 3.35 | 3.40 | 3.40 | 3.03% | 21,219 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.23 | 3.30 | 3.30 | -5.71% | 80,439 |
| Jan 29, 2026 | 3.45 | 3.60 | 3.32 | 3.50 | 3.50 | 1.45% | 206,327 |
| Jan 28, 2026 | 3.60 | 3.71 | 3.45 | 3.45 | 3.45 | -4.17% | 19,370 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.44 | 3.60 | 3.60 | -4.00% | 25,625 |
| Jan 26, 2026 | 3.63 | 3.75 | 3.62 | 3.75 | 3.75 | 2.74% | 1,769 |
| Jan 23, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 0.83% | 1,278 |
| Jan 22, 2026 | 3.55 | 3.75 | 3.55 | 3.62 | 3.62 | 1.97% | 17,687 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.35 | 3.55 | 3.55 | -6.33% | 115,502 |
| Jan 20, 2026 | 3.80 | 3.90 | 3.72 | 3.79 | 3.79 | 1.88% | 23,867 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 21,937 |
| Jan 15, 2026 | 3.79 | 4.21 | 3.79 | 3.80 | 3.80 | 0.80% | 36,153 |
| Jan 14, 2026 | 4.00 | 4.17 | 3.73 | 3.77 | 3.77 | -8.05% | 311,461 |
| Jan 13, 2026 | 3.90 | 4.19 | 3.80 | 4.10 | 4.10 | 10.81% | 559,353 |
| Jan 12, 2026 | 3.75 | 3.92 | 3.55 | 3.70 | 3.70 | 1.65% | 251,853 |
| Jan 9, 2026 | 3.58 | 4.19 | 3.50 | 3.64 | 3.64 | 2.54% | 88,512 |
| Jan 8, 2026 | 3.70 | 3.89 | 3.51 | 3.55 | 3.55 | -6.58% | 111,172 |