Tile Shop Holdings, Inc. (TTSH)
OTCMKTS · Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Apr 30, 2026, 9:37 AM EST
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.00 | 3.06 | 2.90 | 2.90 | 2.90 | - | 1,365 |
| Apr 28, 2026 | 2.87 | 2.94 | 2.87 | 2.90 | 2.90 | 1.05% | 8,105 |
| Apr 27, 2026 | 3.24 | 3.24 | 2.87 | 2.87 | 2.87 | -2.71% | 25,233 |
| Apr 24, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 4,076 |
| Apr 23, 2026 | 2.89 | 3.00 | 2.87 | 3.00 | 3.00 | 2.39% | 14,458 |
| Apr 22, 2026 | 2.93 | 2.96 | 2.87 | 2.93 | 2.93 | - | 33,182 |
| Apr 21, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | - | 12,245 |
| Apr 20, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 24,025 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | 1.01% | 26,558 |
| Apr 16, 2026 | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -1.00% | 45,200 |
| Apr 15, 2026 | 3.05 | 3.05 | 2.87 | 3.00 | 3.00 | -0.33% | 19,241 |
| Apr 14, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 1.01% | 32,954 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.87 | 2.98 | 2.98 | - | 13,507 |
| Apr 10, 2026 | 3.05 | 3.08 | 2.87 | 2.98 | 2.98 | -1.81% | 35,470 |
| Apr 9, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.03 | -0.82% | 8,991 |
| Apr 8, 2026 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -4.08% | 14,487 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.06 | 3.19 | 3.19 | 4.25% | 637 |
| Apr 6, 2026 | 3.25 | 3.25 | 3.06 | 3.06 | 3.06 | 0.99% | 1,577 |
| Apr 1, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | 0.10% | 537 |
| Mar 31, 2026 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -0.10% | 2,541 |
| Mar 30, 2026 | 3.03 | 3.09 | 3.03 | 3.03 | 3.03 | -3.50% | 2,225 |
| Mar 27, 2026 | 3.14 | 3.18 | 3.02 | 3.14 | 3.14 | - | 5,203 |
| Mar 26, 2026 | 3.04 | 3.18 | 3.03 | 3.14 | 3.14 | 1.29% | 2,190 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | -0.96% | 607 |
| Mar 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | 110 |
| Mar 23, 2026 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | 4.29% | 38,217 |
| 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 |