Tile Shop Holdings, Inc. (TTSH)
OTCMKTS · Delayed Price · Currency is USD
1.895
-0.095 (-4.77%)
Nov 6, 2026, 3:39 PM EST
Tile Shop Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.77% | 333 |
| Nov 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 10.56% | 438 |
| Nov 4, 2026 | 1.94 | 1.98 | 1.80 | 1.80 | 1.80 | -9.09% | 6,569 |
| Nov 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 9.39% | 241 |
| Nov 2, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | 2.26% | 1,374 |
| Oct 30, 2026 | 1.98 | 1.98 | 1.77 | 1.77 | 1.77 | -9.23% | 13,928 |
| Oct 29, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 11,603 |
| Oct 28, 2026 | 1.97 | 2.07 | 1.96 | 1.99 | 1.99 | 1.02% | 25,657 |
| Oct 27, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -3.43% | 2,458 |
| Oct 26, 2026 | 2.00 | 2.04 | 1.95 | 2.04 | 2.04 | 2.51% | 1,922 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 796 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 225 |
| Oct 20, 2026 | 2.06 | 2.06 | 1.66 | 1.96 | 1.96 | -5.22% | 11,167 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.06 | 2.07 | 2.07 | -1.05% | 2,922 |
| Oct 15, 2026 | 2.18 | 2.26 | 2.09 | 2.09 | 2.09 | -3.69% | 5,214 |
| Oct 13, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 5.34% | 1,332 |
| Oct 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 150 |
| Oct 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 1,114 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 19,303 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,271 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 1.56% | 5,100 |
| Oct 1, 2026 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 17.07% | 7,124 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.50 | 1.64 | 1.64 | -18.00% | 60,845 |
| Sep 29, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 1,257 |
| Sep 28, 2026 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -1.47% | 268 |
| Sep 25, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 5,442 |
| Sep 24, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.50% | 4,747 |
| Sep 23, 2026 | 2.05 | 2.06 | 1.90 | 2.00 | 2.00 | -2.91% | 53,539 |
| Sep 22, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -2.83% | 7,324 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | 0.47% | 4,099 |
| Sep 18, 2026 | 2.39 | 2.39 | 2.11 | 2.11 | 2.11 | -7.46% | 2,448 |
| Sep 17, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | 1,824 |
| Sep 16, 2026 | 2.31 | 2.31 | 2.26 | 2.30 | 2.30 | -2.95% | 10,352 |
| Sep 15, 2026 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | - | 17,947 |
| Sep 14, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 2,954 |
| Sep 11, 2026 | 2.37 | 2.46 | 2.37 | 2.37 | 2.37 | -2.87% | 29,408 |
| Sep 10, 2026 | 2.37 | 2.45 | 2.37 | 2.44 | 2.44 | 2.09% | 4,002 |
| Sep 9, 2026 | 2.50 | 2.50 | 2.39 | 2.39 | 2.39 | -2.85% | 5,380 |
| Sep 8, 2026 | 2.54 | 2.54 | 2.45 | 2.46 | 2.46 | -3.53% | 1,939 |
| Sep 4, 2026 | 2.56 | 2.60 | 2.54 | 2.55 | 2.55 | 1.02% | 4,185 |
| Sep 3, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.16% | 920 |
| Sep 2, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | 3.28% | 200 |
| Sep 1, 2026 | 2.58 | 2.60 | 2.44 | 2.44 | 2.44 | -5.06% | 10,603 |
| Aug 31, 2026 | 2.60 | 2.60 | 2.56 | 2.57 | 2.57 | 0.78% | 14,559 |
| Aug 28, 2026 | 2.67 | 2.67 | 2.48 | 2.55 | 2.55 | 1.59% | 4,319 |
| Aug 27, 2026 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -1.57% | 6,434 |
| Aug 26, 2026 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | -1.92% | 23,462 |
| Aug 25, 2026 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -1.89% | 40,874 |
| Aug 24, 2026 | 2.83 | 2.83 | 2.65 | 2.65 | 2.65 | -1.12% | 12,102 |
| Aug 21, 2026 | 2.82 | 2.83 | 2.68 | 2.68 | 2.68 | -0.74% | 3,655 |