Tile Shop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	633
Aug 19, 2026	2.74	2.74	2.67	2.68	2.68	-0.37%	2,548
Aug 18, 2026	2.71	2.83	2.69	2.69	2.69	-	9,025
Aug 17, 2026	2.75	2.75	2.65	2.69	2.69	-4.27%	3,672
Aug 13, 2026	2.81	2.81	2.81	2.81	2.81	1.08%	2,291
Aug 12, 2026	2.90	2.90	2.78	2.78	2.78	-3.34%	14,284
Aug 11, 2026	2.96	2.96	2.81	2.88	2.88	0.92%	2,469
Aug 10, 2026	2.89	2.89	2.85	2.85	2.85	-3.39%	6,446
Aug 7, 2026	2.95	2.95	2.95	2.95	2.95	-1.01%	100
Aug 5, 2026	2.98	2.98	2.98	2.98	2.98	1.36%	100
Jul 31, 2026	2.94	2.94	2.94	2.94	2.94	5.00%	100
Jul 30, 2026	2.95	2.95	2.80	2.80	2.80	-3.11%	9,323
Jul 29, 2026	2.89	2.89	2.89	2.89	2.89	2.48%	1,474
Jul 28, 2026	2.85	2.89	2.80	2.82	2.82	-1.40%	31,952
Jul 27, 2026	2.94	2.94	2.86	2.86	2.86	-3.38%	405
Jul 23, 2026	2.96	2.96	2.96	2.96	2.96	3.50%	165
Jul 22, 2026	2.85	2.95	2.85	2.86	2.86	-3.05%	1,971
Jul 20, 2026	2.93	2.95	2.85	2.95	2.95	3.15%	6,717
Jul 17, 2026	2.93	2.93	2.86	2.86	2.86	-2.39%	374
Jul 16, 2026	2.89	2.93	2.85	2.93	2.93	2.81%	7,220
Jul 15, 2026	2.90	2.90	2.85	2.85	2.85	-1.55%	4,271
Jul 14, 2026	2.91	2.92	2.89	2.90	2.90	-0.52%	3,482
Jul 13, 2026	2.96	2.96	2.89	2.91	2.91	0.69%	8,557
Jul 10, 2026	2.96	2.96	2.89	2.89	2.89	-	7,826
Jul 9, 2026	2.96	2.96	2.85	2.89	2.89	1.40%	17,484