Tile Shop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	3.05	3.05	2.75	2.83	2.83	-5.67%	101,971
Jul 1, 2026	3.00	3.00	3.00	3.00	3.00	-	2,006
Jun 30, 2026	2.94	3.00	2.90	3.00	3.00	0.33%	8,695
Jun 29, 2026	2.83	3.00	2.83	2.99	2.99	1.36%	5,197
Jun 26, 2026	3.19	3.19	2.83	2.95	2.95	-5.01%	18,077
Jun 25, 2026	3.00	3.19	3.00	3.11	3.11	0.50%	38,015
Jun 24, 2026	3.07	3.09	2.88	3.09	3.09	3.34%	7,077
Jun 23, 2026	2.99	2.99	2.99	2.99	2.99	2.75%	103
Jun 22, 2026	3.09	3.09	2.91	2.91	2.91	-	2,493
Jun 18, 2026	3.00	3.09	2.91	2.91	2.91	-1.69%	10,442
Jun 17, 2026	3.09	3.15	2.75	2.96	2.96	-6.03%	15,811
Jun 16, 2026	3.20	3.20	3.15	3.15	3.15	-1.56%	2,503
Jun 15, 2026	2.85	3.20	2.65	3.20	3.20	7.38%	6,995
Jun 12, 2026	2.90	3.20	2.83	2.98	2.98	11.61%	3,117
Jun 11, 2026	2.85	2.85	2.66	2.67	2.67	-4.30%	21,998
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