Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
6.47
+0.21 (3.35%)
Nov 21, 2024, 4:00 PM EST - Market closed
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.29 | 6.29 | 6.17 | 6.26 | 6.26 | 0.16% | 44,967 |
| Nov 19, 2024 | 6.37 | 6.37 | 6.14 | 6.25 | 6.25 | -0.16% | 52,020 |
| Nov 18, 2024 | 6.51 | 6.58 | 6.20 | 6.26 | 6.26 | -2.95% | 85,167 |
| Nov 15, 2024 | 6.50 | 6.59 | 6.36 | 6.45 | 6.45 | -0.31% | 154,176 |
| Nov 14, 2024 | 6.93 | 6.93 | 6.12 | 6.47 | 6.47 | -6.37% | 141,163 |
| Nov 13, 2024 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | -0.86% | 113,307 |
| Nov 12, 2024 | 6.90 | 7.06 | 6.84 | 6.97 | 6.97 | 0.14% | 77,583 |
| Nov 11, 2024 | 7.05 | 7.20 | 6.96 | 6.96 | 6.96 | -0.57% | 69,969 |
| Nov 8, 2024 | 7.09 | 7.09 | 6.95 | 7.00 | 7.00 | 0.43% | 122,400 |
| Nov 7, 2024 | 6.99 | 7.20 | 6.34 | 6.97 | 6.97 | -0.43% | 126,892 |
| Nov 6, 2024 | 7.00 | 7.17 | 6.97 | 7.00 | 7.00 | 0.43% | 216,440 |
| Nov 5, 2024 | 6.78 | 6.99 | 6.75 | 6.97 | 6.97 | 1.75% | 59,334 |
| Nov 4, 2024 | 6.82 | 6.91 | 6.65 | 6.85 | 6.85 | 0.59% | 37,650 |
| Nov 1, 2024 | 6.68 | 7.00 | 6.50 | 6.81 | 6.81 | 3.03% | 56,900 |
| Oct 31, 2024 | 6.68 | 6.74 | 6.57 | 6.61 | 6.61 | -0.75% | 38,993 |
| Oct 30, 2024 | 6.54 | 6.80 | 6.48 | 6.66 | 6.66 | 1.83% | 53,497 |
| Oct 29, 2024 | 6.46 | 6.54 | 6.41 | 6.54 | 6.54 | 0.62% | 25,137 |
| Oct 28, 2024 | 6.42 | 6.55 | 6.39 | 6.50 | 6.50 | 2.04% | 34,620 |
| Oct 25, 2024 | 6.64 | 6.64 | 6.35 | 6.37 | 6.37 | -3.19% | 19,877 |
| Oct 24, 2024 | 6.66 | 6.66 | 6.45 | 6.58 | 6.58 | -1.05% | 55,112 |
| Oct 23, 2024 | 6.65 | 6.69 | 6.52 | 6.65 | 6.65 | -0.75% | 57,478 |
| Oct 22, 2024 | 6.65 | 6.78 | 6.61 | 6.70 | 6.70 | 0.30% | 27,971 |
| Oct 21, 2024 | 6.79 | 6.83 | 6.51 | 6.68 | 6.68 | -1.91% | 56,739 |
| Oct 18, 2024 | 6.84 | 6.86 | 6.77 | 6.81 | 6.81 | -0.29% | 43,547 |
| Oct 17, 2024 | 6.86 | 6.89 | 6.76 | 6.83 | 6.83 | 0.29% | 26,218 |
| Oct 16, 2024 | 6.69 | 6.91 | 6.68 | 6.81 | 6.81 | 2.87% | 37,131 |
| Oct 15, 2024 | 6.61 | 6.72 | 6.61 | 6.62 | 6.62 | -0.45% | 41,957 |
| Oct 14, 2024 | 6.52 | 6.67 | 6.41 | 6.65 | 6.65 | 2.15% | 41,286 |
| Oct 11, 2024 | 6.38 | 6.54 | 6.38 | 6.51 | 6.51 | 1.40% | 39,778 |
| Oct 10, 2024 | 6.40 | 6.46 | 6.37 | 6.42 | 6.42 | -1.08% | 29,706 |
| Oct 9, 2024 | 6.40 | 6.50 | 6.36 | 6.49 | 6.49 | 1.56% | 35,272 |
| Oct 8, 2024 | 6.44 | 6.49 | 6.33 | 6.39 | 6.39 | -0.16% | 44,100 |
| Oct 7, 2024 | 6.50 | 6.50 | 6.39 | 6.40 | 6.40 | -1.39% | 22,696 |
| Oct 4, 2024 | 6.40 | 6.49 | 6.30 | 6.49 | 6.49 | 3.02% | 52,428 |
| Oct 3, 2024 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | -2.17% | 33,440 |
| Oct 2, 2024 | 6.51 | 6.51 | 6.41 | 6.44 | 6.44 | -0.62% | 24,213 |
| Oct 1, 2024 | 6.61 | 6.69 | 6.35 | 6.48 | 6.48 | -1.67% | 49,872 |
| Sep 30, 2024 | 6.56 | 6.65 | 6.44 | 6.59 | 6.59 | -0.30% | 54,082 |
| Sep 27, 2024 | 6.59 | 6.69 | 6.50 | 6.61 | 6.61 | 1.69% | 46,077 |
| Sep 26, 2024 | 6.57 | 6.57 | 6.43 | 6.50 | 6.50 | -0.31% | 81,175 |
| Sep 25, 2024 | 6.63 | 6.65 | 6.43 | 6.52 | 6.52 | -1.51% | 58,147 |
| Sep 24, 2024 | 6.64 | 6.69 | 6.53 | 6.62 | 6.62 | -0.15% | 40,068 |
| Sep 23, 2024 | 6.70 | 6.75 | 6.62 | 6.63 | 6.63 | 0.15% | 36,421 |
| Sep 20, 2024 | 6.68 | 6.74 | 6.44 | 6.62 | 6.62 | -1.93% | 233,739 |
| Sep 19, 2024 | 6.76 | 6.86 | 6.58 | 6.75 | 6.75 | 1.96% | 56,420 |
| Sep 18, 2024 | 6.52 | 6.75 | 6.51 | 6.62 | 6.62 | 1.07% | 74,965 |
| Sep 17, 2024 | 6.48 | 6.62 | 6.41 | 6.55 | 6.55 | 2.34% | 45,724 |
| Sep 16, 2024 | 6.35 | 6.42 | 6.32 | 6.40 | 6.40 | 0.79% | 36,823 |
| Sep 13, 2024 | 6.31 | 6.39 | 6.25 | 6.35 | 6.35 | 2.09% | 44,117 |
| Sep 12, 2024 | 6.26 | 6.29 | 6.17 | 6.22 | 6.22 | 0.16% | 28,728 |
| Sep 11, 2024 | 6.01 | 6.27 | 6.01 | 6.21 | 6.21 | 1.80% | 51,037 |
| Sep 10, 2024 | 5.94 | 6.14 | 5.92 | 6.10 | 6.10 | 2.87% | 36,978 |
| Sep 9, 2024 | 5.91 | 6.00 | 5.87 | 5.93 | 5.93 | - | 42,982 |
| Sep 6, 2024 | 5.89 | 6.03 | 5.86 | 5.93 | 5.93 | - | 83,105 |
| Sep 5, 2024 | 5.87 | 5.96 | 5.68 | 5.93 | 5.93 | 1.72% | 49,167 |
| Sep 4, 2024 | 6.03 | 6.03 | 5.79 | 5.83 | 5.83 | -3.00% | 40,922 |
| Sep 3, 2024 | 6.29 | 6.37 | 6.00 | 6.01 | 6.01 | -4.60% | 91,954 |
| Aug 30, 2024 | 6.10 | 6.32 | 6.01 | 6.30 | 6.30 | 3.28% | 58,863 |
| Aug 29, 2024 | 6.11 | 6.11 | 6.00 | 6.10 | 6.10 | 1.16% | 54,003 |
| Aug 28, 2024 | 6.02 | 6.18 | 5.79 | 6.03 | 6.03 | -0.17% | 54,313 |
| Aug 27, 2024 | 5.88 | 6.09 | 5.88 | 6.04 | 6.04 | -0.33% | 26,268 |
| Aug 26, 2024 | 6.19 | 6.19 | 6.02 | 6.06 | 6.06 | -0.66% | 39,218 |
| Aug 23, 2024 | 5.83 | 6.17 | 5.81 | 6.10 | 6.10 | 5.72% | 51,590 |
| Aug 22, 2024 | 5.94 | 5.96 | 5.76 | 5.77 | 5.77 | -2.86% | 17,704 |
| Aug 21, 2024 | 6.01 | 6.03 | 5.87 | 5.94 | 5.94 | -0.17% | 34,173 |
| Aug 20, 2024 | 6.14 | 6.19 | 5.92 | 5.95 | 5.95 | -3.25% | 64,914 |
| Aug 19, 2024 | 6.13 | 6.21 | 6.12 | 6.15 | 6.15 | -0.16% | 16,094 |
| Aug 16, 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 6.16 | 0.98% | 41,340 |
| Aug 15, 2024 | 6.08 | 6.18 | 6.01 | 6.10 | 6.10 | 3.04% | 54,515 |
| Aug 14, 2024 | 5.96 | 5.97 | 5.79 | 5.92 | 5.92 | -1.17% | 44,943 |
| Aug 13, 2024 | 6.00 | 6.03 | 5.90 | 5.99 | 5.99 | 0.67% | 30,474 |
| Aug 12, 2024 | 6.09 | 6.09 | 5.83 | 5.95 | 5.95 | -1.65% | 56,954 |
| Aug 9, 2024 | 6.12 | 6.14 | 5.92 | 6.05 | 6.05 | -0.82% | 55,719 |
| Aug 8, 2024 | 5.96 | 6.16 | 5.84 | 6.10 | 6.10 | 1.67% | 69,563 |
| Aug 7, 2024 | 6.20 | 6.20 | 5.93 | 6.00 | 6.00 | -2.44% | 58,404 |
| Aug 6, 2024 | 6.15 | 6.19 | 6.00 | 6.15 | 6.15 | 0.33% | 64,191 |
| Aug 5, 2024 | 6.29 | 6.29 | 6.01 | 6.13 | 6.13 | -6.27% | 98,162 |
| Aug 2, 2024 | 6.74 | 6.74 | 6.44 | 6.54 | 6.54 | -5.63% | 62,701 |
| Aug 1, 2024 | 7.25 | 7.29 | 6.89 | 6.93 | 6.93 | -4.02% | 90,213 |
| Jul 31, 2024 | 7.13 | 7.36 | 7.08 | 7.22 | 7.22 | 1.83% | 181,533 |
| Jul 30, 2024 | 7.30 | 7.34 | 7.08 | 7.09 | 7.09 | -1.94% | 70,561 |
| Jul 29, 2024 | 6.98 | 7.27 | 6.95 | 7.23 | 7.23 | 3.14% | 61,198 |
| Jul 26, 2024 | 7.09 | 7.17 | 6.92 | 7.01 | 7.01 | 0.14% | 83,930 |
| Jul 25, 2024 | 6.98 | 7.07 | 6.95 | 7.00 | 7.00 | 0.72% | 99,264 |
| Jul 24, 2024 | 7.04 | 7.10 | 6.90 | 6.95 | 6.95 | -1.28% | 78,675 |
| Jul 23, 2024 | 7.03 | 7.16 | 6.99 | 7.04 | 7.04 | -0.14% | 162,731 |
| Jul 22, 2024 | 6.95 | 7.11 | 6.91 | 7.05 | 7.05 | 1.00% | 145,238 |
| Jul 19, 2024 | 7.05 | 7.10 | 6.95 | 6.98 | 6.98 | -0.29% | 61,932 |
| Jul 18, 2024 | 7.16 | 7.24 | 6.97 | 7.00 | 7.00 | -2.78% | 120,894 |
| Jul 17, 2024 | 7.18 | 7.32 | 7.17 | 7.20 | 7.20 | -0.41% | 96,836 |
| Jul 16, 2024 | 7.25 | 7.35 | 7.18 | 7.23 | 7.23 | 0.70% | 168,380 |
| Jul 15, 2024 | 7.26 | 7.33 | 7.15 | 7.18 | 7.18 | -0.28% | 109,408 |
| Jul 12, 2024 | 7.25 | 7.50 | 7.17 | 7.20 | 7.20 | -0.55% | 164,367 |
| Jul 11, 2024 | 7.03 | 7.25 | 6.99 | 7.24 | 7.24 | 5.08% | 140,261 |
| Jul 10, 2024 | 6.84 | 6.93 | 6.75 | 6.89 | 6.89 | 0.88% | 43,696 |
| Jul 9, 2024 | 6.80 | 6.95 | 6.74 | 6.83 | 6.83 | 0.44% | 60,254 |
| Jul 8, 2024 | 6.89 | 6.89 | 6.70 | 6.80 | 6.80 | 0.15% | 67,335 |
| Jul 5, 2024 | 6.95 | 6.97 | 6.50 | 6.79 | 6.79 | -2.86% | 234,589 |
| Jul 3, 2024 | 6.84 | 7.04 | 6.83 | 6.99 | 6.99 | 2.49% | 52,124 |
| Jul 2, 2024 | 6.87 | 6.87 | 6.72 | 6.82 | 6.82 | -1.45% | 75,292 |