Tile Shop Holdings, Inc. (TTSH)
OTCMKTS · Delayed Price · Currency is USD
2.670
-0.120 (-4.30%)
At close: Jun 11, 2026
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.36% | 2,480 |
| Jun 9, 2026 | 3.20 | 3.20 | 2.77 | 2.80 | 2.80 | -1.75% | 10,470 |
| Jun 8, 2026 | 2.88 | 3.14 | 2.85 | 2.85 | 2.85 | -1.04% | 13,430 |
| Jun 5, 2026 | 2.99 | 2.99 | 2.88 | 2.88 | 2.88 | 1.05% | 646 |
| Jun 4, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | - | 1,972 |
| Jun 2, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -1.04% | 6,329 |
| Jun 1, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | -2.37% | 1,817 |
| May 29, 2026 | 2.99 | 2.99 | 2.81 | 2.95 | 2.95 | 1.72% | 9,497 |
| May 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 1,100 |
| May 27, 2026 | 2.81 | 3.00 | 2.67 | 3.00 | 3.00 | 6.76% | 17,695 |
| May 26, 2026 | 2.94 | 2.94 | 2.81 | 2.81 | 2.81 | -4.10% | 401 |
| May 22, 2026 | 2.94 | 2.94 | 2.70 | 2.93 | 2.93 | -1.68% | 2,417 |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 12.45% | 100 |
| May 20, 2026 | 2.68 | 2.68 | 2.60 | 2.65 | 2.65 | -1.85% | 34,829 |
| May 19, 2026 | 2.74 | 2.75 | 2.65 | 2.70 | 2.70 | -2.09% | 1,957 |
| May 18, 2026 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.80% | 15,110 |
| May 15, 2026 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | 0.72% | 851 |
| May 14, 2026 | 2.97 | 2.97 | 2.76 | 2.76 | 2.76 | -4.83% | 5,085 |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 4,100 |
| May 12, 2026 | 2.87 | 2.92 | 2.85 | 2.91 | 2.91 | 3.93% | 23,732 |
| May 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 206 |
| May 8, 2026 | 3.08 | 3.08 | 2.76 | 2.80 | 2.80 | 1.82% | 2,706 |
| May 7, 2026 | 2.75 | 2.87 | 2.67 | 2.75 | 2.75 | -1.08% | 12,250 |
| May 6, 2026 | 2.83 | 2.87 | 2.78 | 2.78 | 2.78 | 1.09% | 13,314 |
| May 5, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -2.48% | 2,659 |
| May 4, 2026 | 2.90 | 2.93 | 2.75 | 2.82 | 2.82 | -3.09% | 11,147 |
| May 1, 2026 | 3.00 | 3.16 | 2.91 | 2.91 | 2.91 | 0.34% | 12,814 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 410 |
| 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 | -1.80% | 35,470 |
| Apr 9, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.03 | -0.83% | 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 |