Tile Shop Holdings, Inc. (TTSH)
OTCMKTS · Delayed Price · Currency is USD
3.680
-0.060 (-1.60%)
Dec 26, 2025, 4:00 PM EST
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.76 | 4.02 | 3.56 | 3.68 | 3.68 | -1.60% | 1,272,145 |
| Dec 24, 2025 | 3.71 | 3.92 | 3.70 | 3.74 | 3.74 | 1.08% | 433,232 |
| Dec 23, 2025 | 3.70 | 3.93 | 3.56 | 3.70 | 3.70 | - | 1,267,762 |
| Dec 22, 2025 | 4.12 | 4.35 | 3.65 | 3.70 | 3.70 | -10.84% | 1,682,952 |
| Dec 19, 2025 | 4.10 | 4.18 | 3.60 | 4.15 | 4.15 | 3.75% | 4,199,108 |
| Dec 18, 2025 | 5.28 | 5.50 | 3.93 | 4.00 | 4.00 | -23.66% | 2,942,827 |
| Dec 17, 2025 | 6.42 | 6.49 | 5.19 | 5.24 | 5.24 | -18.51% | 297,582 |
| Dec 16, 2025 | 6.56 | 7.45 | 6.36 | 6.43 | 6.43 | -2.00% | 223,334 |
| Dec 15, 2025 | 6.56 | 6.59 | 6.53 | 6.56 | 6.56 | - | 633,027 |
| Dec 12, 2025 | 6.45 | 6.57 | 6.41 | 6.56 | 6.56 | 1.86% | 1,179,405 |
| Dec 11, 2025 | 6.47 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 342,819 |
| Dec 10, 2025 | 6.41 | 6.49 | 6.41 | 6.46 | 6.46 | 1.57% | 641,676 |
| Dec 9, 2025 | 6.52 | 6.53 | 6.35 | 6.36 | 6.36 | -2.15% | 921,223 |
| Dec 8, 2025 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | -0.31% | 223,800 |
| Dec 5, 2025 | 6.54 | 6.54 | 6.51 | 6.52 | 6.52 | - | 181,368 |
| Dec 4, 2025 | 6.52 | 6.57 | 6.50 | 6.52 | 6.52 | 0.31% | 575,210 |
| Dec 3, 2025 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 336,330 |
| Dec 2, 2025 | 6.45 | 6.48 | 6.44 | 6.45 | 6.45 | 0.47% | 181,631 |
| Dec 1, 2025 | 6.47 | 6.49 | 6.42 | 6.42 | 6.42 | -1.08% | 242,538 |
| Nov 28, 2025 | 6.42 | 6.51 | 6.40 | 6.49 | 6.49 | 2.20% | 347,512 |
| Nov 26, 2025 | 6.36 | 6.42 | 6.35 | 6.35 | 6.35 | -0.63% | 127,227 |
| Nov 25, 2025 | 6.37 | 6.40 | 6.35 | 6.39 | 6.39 | 0.79% | 124,746 |
| Nov 24, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.34 | -0.16% | 103,942 |
| Nov 21, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 121,320 |
| Nov 20, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 139,113 |
| Nov 19, 2025 | 6.31 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 116,697 |
| Nov 18, 2025 | 6.32 | 6.34 | 6.28 | 6.30 | 6.30 | -0.16% | 124,784 |
| Nov 17, 2025 | 6.34 | 6.37 | 6.30 | 6.31 | 6.31 | -0.47% | 108,297 |
| Nov 14, 2025 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 0.16% | 163,513 |
| Nov 13, 2025 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | -0.47% | 107,604 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.28 | 6.36 | 6.36 | 0.95% | 170,388 |
| Nov 11, 2025 | 6.31 | 6.33 | 6.27 | 6.30 | 6.30 | -0.47% | 118,090 |
| Nov 10, 2025 | 6.30 | 6.37 | 6.21 | 6.33 | 6.33 | 1.44% | 171,721 |
| Nov 7, 2025 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | -0.48% | 225,996 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -1.57% | 189,609 |
| Nov 5, 2025 | 6.31 | 6.42 | 6.25 | 6.37 | 6.37 | 1.11% | 184,620 |
| Nov 4, 2025 | 6.26 | 6.42 | 6.25 | 6.30 | 6.30 | 0.96% | 306,502 |
| Nov 3, 2025 | 6.25 | 6.26 | 6.22 | 6.24 | 6.24 | -0.32% | 60,455 |
| Oct 31, 2025 | 6.27 | 6.27 | 6.21 | 6.26 | 6.26 | - | 69,827 |
| Oct 30, 2025 | 6.25 | 6.29 | 6.22 | 6.26 | 6.26 | - | 70,511 |
| Oct 29, 2025 | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | -0.63% | 134,111 |
| Oct 28, 2025 | 6.31 | 6.35 | 6.23 | 6.30 | 6.30 | 0.16% | 77,258 |
| Oct 27, 2025 | 6.37 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 60,036 |
| Oct 24, 2025 | 6.37 | 6.39 | 6.30 | 6.38 | 6.38 | 0.16% | 56,333 |
| Oct 23, 2025 | 6.29 | 6.38 | 6.20 | 6.37 | 6.37 | 1.43% | 112,562 |
| Oct 22, 2025 | 6.22 | 6.34 | 6.21 | 6.28 | 6.28 | 1.13% | 110,087 |
| Oct 21, 2025 | 6.27 | 6.34 | 6.21 | 6.21 | 6.21 | -0.32% | 122,738 |
| Oct 20, 2025 | 6.30 | 6.34 | 6.16 | 6.23 | 6.23 | - | 86,412 |
| Oct 17, 2025 | 6.24 | 6.34 | 6.23 | 6.23 | 6.23 | -1.11% | 63,259 |
| Oct 16, 2025 | 6.37 | 6.37 | 6.17 | 6.30 | 6.30 | -0.79% | 101,158 |