Interface, Inc. (TILE)
NASDAQ: TILE · Real-Time Price · USD
25.46
+0.25 (0.99%)
Nov 22, 2024, 4:00 PM EST - Market closed
Interface Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 25.32 | 25.71 | 25.04 | 25.46 | 25.46 | 0.99% | 564,734 |
| Nov 21, 2024 | 25.50 | 25.92 | 25.17 | 25.21 | 25.21 | -1.02% | 306,577 |
| Nov 20, 2024 | 24.95 | 25.57 | 24.71 | 25.47 | 25.47 | 2.08% | 353,087 |
| Nov 19, 2024 | 24.83 | 25.14 | 24.64 | 24.95 | 24.95 | -0.28% | 262,687 |
| Nov 18, 2024 | 25.00 | 25.40 | 24.64 | 25.02 | 25.02 | 0.12% | 258,401 |
| Nov 15, 2024 | 25.59 | 25.62 | 24.96 | 24.99 | 24.99 | -1.50% | 431,544 |
| Nov 14, 2024 | 25.51 | 25.62 | 24.91 | 25.37 | 25.37 | -0.82% | 448,050 |
| Nov 13, 2024 | 25.89 | 26.11 | 25.39 | 25.58 | 25.58 | -0.51% | 453,278 |
| Nov 12, 2024 | 25.80 | 26.11 | 25.52 | 25.71 | 25.71 | -0.35% | 469,844 |
| Nov 11, 2024 | 25.45 | 25.81 | 25.08 | 25.80 | 25.80 | 3.08% | 496,006 |
| Nov 8, 2024 | 24.55 | 25.10 | 24.48 | 25.03 | 25.03 | 2.16% | 521,603 |
| Nov 7, 2024 | 24.68 | 24.69 | 24.29 | 24.50 | 24.50 | -0.93% | 488,584 |
| Nov 6, 2024 | 24.50 | 24.97 | 23.72 | 24.73 | 24.73 | 2.49% | 808,415 |
| Nov 5, 2024 | 23.64 | 24.49 | 23.40 | 24.13 | 24.13 | 2.68% | 1,017,169 |
| Nov 4, 2024 | 23.26 | 23.85 | 22.75 | 23.50 | 23.50 | 1.12% | 1,036,891 |
| Nov 1, 2024 | 20.42 | 23.46 | 20.18 | 23.24 | 23.24 | 33.03% | 2,159,813 |
| Oct 31, 2024 | 17.71 | 17.86 | 17.44 | 17.47 | 17.47 | -1.85% | 445,341 |
| Oct 30, 2024 | 17.63 | 18.25 | 17.63 | 17.80 | 17.80 | -0.11% | 365,456 |
| Oct 29, 2024 | 17.82 | 17.90 | 17.63 | 17.82 | 17.82 | -1.49% | 325,413 |
| Oct 28, 2024 | 18.26 | 18.45 | 18.08 | 18.09 | 18.09 | 0.06% | 350,778 |
| Oct 25, 2024 | 18.38 | 18.50 | 18.02 | 18.08 | 18.08 | -1.58% | 288,469 |
| Oct 24, 2024 | 18.31 | 18.40 | 18.15 | 18.37 | 18.37 | 0.33% | 375,904 |
| Oct 23, 2024 | 18.52 | 18.59 | 18.10 | 18.31 | 18.31 | -1.29% | 345,255 |
| Oct 22, 2024 | 19.32 | 19.32 | 18.51 | 18.55 | 18.55 | -4.28% | 375,465 |
| Oct 21, 2024 | 20.20 | 20.21 | 19.37 | 19.38 | 19.38 | -3.68% | 323,326 |
| Oct 18, 2024 | 19.92 | 20.15 | 19.81 | 20.12 | 20.12 | 1.16% | 299,323 |
| Oct 17, 2024 | 19.83 | 19.92 | 19.67 | 19.89 | 19.89 | 0.10% | 301,978 |
| Oct 16, 2024 | 19.35 | 19.89 | 17.93 | 19.87 | 19.87 | 3.44% | 459,499 |
| Oct 15, 2024 | 19.45 | 19.58 | 19.18 | 19.21 | 19.21 | -0.83% | 417,435 |
| Oct 14, 2024 | 18.96 | 19.45 | 18.86 | 19.37 | 19.37 | 2.00% | 317,361 |
| Oct 11, 2024 | 18.58 | 19.01 | 18.58 | 18.99 | 18.99 | 2.10% | 228,780 |
| Oct 10, 2024 | 18.34 | 18.67 | 18.21 | 18.60 | 18.60 | 0.16% | 518,269 |
| Oct 9, 2024 | 18.32 | 18.67 | 18.23 | 18.57 | 18.57 | 1.42% | 300,174 |
| Oct 8, 2024 | 18.28 | 18.42 | 18.06 | 18.31 | 18.31 | 0.55% | 708,280 |
| Oct 7, 2024 | 17.95 | 18.22 | 17.76 | 18.21 | 18.21 | 0.44% | 343,450 |
| Oct 4, 2024 | 18.13 | 18.24 | 17.94 | 18.13 | 18.13 | 1.63% | 657,571 |
| Oct 3, 2024 | 18.13 | 18.21 | 17.72 | 17.84 | 17.84 | -1.87% | 246,521 |
| Oct 2, 2024 | 18.64 | 18.84 | 18.18 | 18.18 | 18.18 | -2.83% | 298,259 |
| Oct 1, 2024 | 18.90 | 18.94 | 18.51 | 18.71 | 18.71 | -1.37% | 436,095 |
| Sep 30, 2024 | 18.47 | 19.23 | 18.28 | 18.97 | 18.97 | 3.10% | 1,093,709 |
| Sep 27, 2024 | 18.56 | 18.77 | 18.28 | 18.40 | 18.40 | -0.16% | 534,876 |
| Sep 26, 2024 | 18.50 | 18.73 | 18.37 | 18.43 | 18.43 | 0.49% | 799,031 |
| Sep 25, 2024 | 18.51 | 18.61 | 18.21 | 18.34 | 18.34 | -0.92% | 696,973 |
| Sep 24, 2024 | 18.56 | 18.84 | 18.39 | 18.51 | 18.51 | -0.22% | 551,034 |
| Sep 23, 2024 | 19.16 | 19.45 | 18.47 | 18.55 | 18.55 | -2.21% | 609,979 |
| Sep 20, 2024 | 18.88 | 19.45 | 18.58 | 18.97 | 18.97 | -0.16% | 4,431,422 |
| Sep 19, 2024 | 19.03 | 19.13 | 18.62 | 19.00 | 19.00 | 1.77% | 591,562 |
| Sep 18, 2024 | 18.78 | 19.11 | 18.56 | 18.67 | 18.67 | -0.48% | 568,455 |
| Sep 17, 2024 | 19.20 | 19.25 | 18.62 | 18.76 | 18.76 | -1.37% | 354,753 |
| Sep 16, 2024 | 18.94 | 19.18 | 18.70 | 19.02 | 19.02 | 0.79% | 410,662 |
| Sep 13, 2024 | 18.52 | 18.97 | 18.37 | 18.87 | 18.87 | 3.60% | 281,493 |
| Sep 12, 2024 | 18.07 | 18.49 | 17.89 | 18.22 | 18.22 | 1.03% | 352,961 |
| Sep 11, 2024 | 17.77 | 18.12 | 17.42 | 18.03 | 18.03 | 1.35% | 408,521 |
| Sep 10, 2024 | 17.62 | 17.91 | 17.51 | 17.79 | 17.79 | 0.96% | 433,852 |
| Sep 9, 2024 | 17.84 | 17.94 | 17.57 | 17.62 | 17.62 | -1.01% | 445,382 |
| Sep 6, 2024 | 18.37 | 18.38 | 17.75 | 17.80 | 17.80 | -2.79% | 269,046 |
| Sep 5, 2024 | 18.31 | 18.42 | 18.16 | 18.31 | 18.31 | 0.44% | 328,798 |
| Sep 4, 2024 | 18.15 | 18.30 | 17.94 | 18.23 | 18.23 | - | 508,016 |
| Sep 3, 2024 | 18.53 | 18.86 | 18.07 | 18.23 | 18.23 | -3.44% | 440,094 |
| Aug 30, 2024 | 19.02 | 19.12 | 18.68 | 18.88 | 18.88 | 0.11% | 492,348 |
| Aug 29, 2024 | 18.37 | 19.14 | 18.26 | 18.86 | 18.85 | 3.40% | 509,275 |
| Aug 28, 2024 | 18.28 | 18.51 | 18.12 | 18.24 | 18.23 | -0.92% | 341,120 |
| Aug 27, 2024 | 18.63 | 18.79 | 18.35 | 18.41 | 18.40 | -2.33% | 403,480 |
| Aug 26, 2024 | 18.90 | 19.15 | 18.65 | 18.85 | 18.84 | 0.16% | 513,560 |
| Aug 23, 2024 | 17.89 | 18.85 | 17.89 | 18.82 | 18.81 | 5.79% | 588,397 |
| Aug 22, 2024 | 17.65 | 17.99 | 17.55 | 17.79 | 17.78 | 1.25% | 460,186 |
| Aug 21, 2024 | 17.29 | 17.65 | 17.13 | 17.57 | 17.56 | 1.97% | 540,700 |
| Aug 20, 2024 | 17.30 | 17.30 | 17.04 | 17.23 | 17.22 | -0.29% | 209,049 |
| Aug 19, 2024 | 17.58 | 17.61 | 17.20 | 17.28 | 17.27 | -1.09% | 385,028 |
| Aug 16, 2024 | 17.21 | 17.54 | 17.21 | 17.47 | 17.46 | 1.39% | 343,969 |
| Aug 15, 2024 | 17.19 | 17.49 | 17.09 | 17.23 | 17.22 | 2.26% | 352,059 |
| Aug 14, 2024 | 17.10 | 17.10 | 16.53 | 16.85 | 16.84 | -1.29% | 383,770 |
| Aug 13, 2024 | 16.54 | 17.09 | 16.45 | 17.07 | 17.06 | 4.66% | 1,074,714 |
| Aug 12, 2024 | 16.44 | 16.50 | 16.20 | 16.31 | 16.30 | -0.79% | 423,520 |
| Aug 9, 2024 | 16.45 | 17.00 | 16.21 | 16.44 | 16.43 | -0.18% | 552,857 |
| Aug 8, 2024 | 16.53 | 16.68 | 16.36 | 16.47 | 16.46 | 1.35% | 513,960 |
| Aug 7, 2024 | 16.85 | 17.05 | 15.93 | 16.25 | 16.24 | -2.69% | 519,544 |
| Aug 6, 2024 | 16.66 | 16.92 | 16.45 | 16.70 | 16.69 | -0.42% | 525,070 |
| Aug 5, 2024 | 15.99 | 16.77 | 14.75 | 16.77 | 16.76 | -3.29% | 681,951 |
| Aug 2, 2024 | 17.00 | 17.39 | 16.58 | 17.34 | 17.33 | 4.84% | 627,929 |
| Aug 1, 2024 | 17.16 | 17.39 | 16.19 | 16.54 | 16.53 | -4.28% | 463,913 |
| Jul 31, 2024 | 17.45 | 17.78 | 16.96 | 17.28 | 17.27 | 0.17% | 453,895 |
| Jul 30, 2024 | 17.27 | 17.47 | 17.10 | 17.25 | 17.24 | 1.00% | 499,390 |
| Jul 29, 2024 | 17.38 | 17.47 | 16.91 | 17.08 | 17.07 | -1.84% | 336,303 |
| Jul 26, 2024 | 17.37 | 17.86 | 17.15 | 17.40 | 17.39 | 1.69% | 403,417 |
| Jul 25, 2024 | 16.72 | 17.54 | 16.72 | 17.11 | 17.10 | 2.21% | 563,888 |
| Jul 24, 2024 | 16.92 | 17.24 | 16.72 | 16.74 | 16.73 | -1.88% | 226,413 |
| Jul 23, 2024 | 16.67 | 17.20 | 16.60 | 17.06 | 17.05 | 1.31% | 311,112 |
| Jul 22, 2024 | 16.40 | 16.85 | 16.24 | 16.84 | 16.83 | 3.12% | 276,585 |
| Jul 19, 2024 | 16.55 | 16.59 | 16.30 | 16.33 | 16.32 | -1.09% | 190,001 |
| Jul 18, 2024 | 16.44 | 17.05 | 16.20 | 16.51 | 16.50 | -0.72% | 252,605 |
| Jul 17, 2024 | 16.34 | 16.90 | 16.34 | 16.63 | 16.62 | -0.36% | 304,040 |
| Jul 16, 2024 | 16.16 | 16.73 | 16.15 | 16.69 | 16.68 | 4.97% | 395,779 |
| Jul 15, 2024 | 15.62 | 16.18 | 15.62 | 15.90 | 15.89 | 2.71% | 310,519 |
| Jul 12, 2024 | 15.42 | 15.79 | 15.31 | 15.48 | 15.47 | 1.84% | 290,259 |
| Jul 11, 2024 | 14.87 | 15.30 | 14.83 | 15.20 | 15.19 | 5.19% | 304,592 |
| Jul 10, 2024 | 14.19 | 14.49 | 14.15 | 14.45 | 14.44 | 1.98% | 204,811 |
| Jul 9, 2024 | 14.55 | 14.63 | 14.13 | 14.17 | 14.16 | -3.41% | 510,567 |
| Jul 8, 2024 | 14.70 | 14.80 | 14.51 | 14.67 | 14.66 | 1.24% | 257,528 |
| Jul 5, 2024 | 14.76 | 14.81 | 14.28 | 14.49 | 14.48 | -2.56% | 241,046 |