Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
5.65
-0.10 (-1.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.71 | 5.80 | 5.54 | 5.68 | 5.68 | -1.22% | 67,820 |
| Apr 25, 2025 | 5.68 | 5.79 | 5.51 | 5.75 | 5.75 | -0.17% | 58,200 |
| Apr 24, 2025 | 5.62 | 5.88 | 5.62 | 5.76 | 5.76 | 1.59% | 59,245 |
| Apr 23, 2025 | 5.73 | 5.96 | 5.56 | 5.67 | 5.67 | 1.61% | 46,679 |
| Apr 22, 2025 | 5.51 | 5.70 | 5.50 | 5.58 | 5.58 | 2.57% | 46,366 |
| Apr 21, 2025 | 5.47 | 5.53 | 5.24 | 5.44 | 5.44 | - | 39,897 |
| Apr 17, 2025 | 5.38 | 5.50 | 5.15 | 5.44 | 5.44 | 0.74% | 97,798 |
| Apr 16, 2025 | 5.47 | 5.48 | 5.27 | 5.40 | 5.40 | -2.53% | 72,683 |
| Apr 15, 2025 | 5.54 | 5.76 | 5.50 | 5.54 | 5.54 | -0.72% | 68,894 |
| Apr 14, 2025 | 5.79 | 5.86 | 5.39 | 5.58 | 5.58 | -1.24% | 86,335 |
| Apr 11, 2025 | 5.81 | 5.81 | 5.40 | 5.65 | 5.65 | -2.75% | 107,266 |
| Apr 10, 2025 | 6.08 | 6.08 | 5.60 | 5.81 | 5.81 | -6.74% | 105,252 |
| Apr 9, 2025 | 5.92 | 6.47 | 5.61 | 6.23 | 6.23 | 5.24% | 227,790 |
| Apr 8, 2025 | 5.97 | 6.18 | 5.68 | 5.92 | 5.92 | 0.68% | 113,453 |
| Apr 7, 2025 | 5.73 | 6.05 | 5.60 | 5.88 | 5.88 | -3.29% | 135,512 |
| Apr 4, 2025 | 5.96 | 6.09 | 5.66 | 6.08 | 6.08 | 1.67% | 61,554 |
| Apr 3, 2025 | 6.22 | 6.31 | 5.83 | 5.98 | 5.98 | -8.28% | 84,636 |
| Apr 2, 2025 | 6.38 | 6.58 | 6.27 | 6.52 | 6.52 | 1.72% | 74,692 |
| Apr 1, 2025 | 6.45 | 6.58 | 6.31 | 6.41 | 6.41 | -1.08% | 40,582 |
| Mar 31, 2025 | 6.44 | 6.52 | 6.34 | 6.48 | 6.48 | -0.15% | 67,394 |
| Mar 28, 2025 | 6.51 | 6.57 | 6.32 | 6.49 | 6.49 | -0.92% | 54,817 |
| Mar 27, 2025 | 6.49 | 6.59 | 6.40 | 6.55 | 6.55 | 0.61% | 51,361 |
| Mar 26, 2025 | 6.56 | 6.60 | 6.46 | 6.51 | 6.51 | -1.21% | 48,299 |
| Mar 25, 2025 | 6.62 | 6.72 | 6.53 | 6.59 | 6.59 | -1.20% | 75,683 |
| Mar 24, 2025 | 6.59 | 6.72 | 6.46 | 6.67 | 6.67 | 2.46% | 63,267 |
| Mar 21, 2025 | 6.43 | 6.79 | 6.43 | 6.51 | 6.51 | - | 162,097 |
| Mar 20, 2025 | 6.43 | 6.76 | 6.31 | 6.51 | 6.51 | 1.24% | 79,358 |
| Mar 19, 2025 | 6.37 | 6.46 | 6.30 | 6.43 | 6.43 | 1.42% | 61,673 |
| Mar 18, 2025 | 6.38 | 6.45 | 6.24 | 6.34 | 6.34 | -0.78% | 49,745 |
| Mar 17, 2025 | 6.03 | 6.42 | 6.03 | 6.39 | 6.39 | 5.79% | 61,731 |
| Mar 14, 2025 | 5.99 | 6.10 | 5.87 | 6.04 | 6.04 | 1.51% | 48,778 |
| Mar 13, 2025 | 6.30 | 6.58 | 5.85 | 5.95 | 5.95 | -5.10% | 84,115 |
| Mar 12, 2025 | 6.38 | 6.41 | 6.14 | 6.27 | 6.27 | -2.49% | 88,396 |
| Mar 11, 2025 | 6.82 | 6.82 | 6.34 | 6.43 | 6.43 | -3.16% | 69,923 |
| Mar 10, 2025 | 6.89 | 7.00 | 6.56 | 6.64 | 6.64 | -4.05% | 141,891 |
| Mar 7, 2025 | 6.79 | 6.94 | 6.78 | 6.92 | 6.92 | 1.17% | 91,858 |
| Mar 6, 2025 | 6.88 | 7.00 | 6.72 | 6.84 | 6.84 | -1.44% | 85,019 |
| Mar 5, 2025 | 7.01 | 7.10 | 6.91 | 6.94 | 6.94 | -1.84% | 103,855 |
| Mar 4, 2025 | 7.30 | 7.31 | 7.00 | 7.07 | 7.07 | -3.28% | 126,105 |
| Mar 3, 2025 | 7.56 | 7.75 | 7.23 | 7.31 | 7.31 | -3.43% | 172,987 |
| Feb 28, 2025 | 7.41 | 7.68 | 7.26 | 7.57 | 7.57 | 1.61% | 281,903 |
| Feb 27, 2025 | 7.69 | 7.69 | 7.25 | 7.45 | 7.45 | -3.12% | 184,412 |
| Feb 26, 2025 | 7.69 | 7.75 | 7.53 | 7.69 | 7.69 | 0.65% | 118,323 |
| Feb 25, 2025 | 7.59 | 7.70 | 7.57 | 7.64 | 7.64 | 1.06% | 75,060 |
| Feb 24, 2025 | 7.58 | 7.70 | 7.41 | 7.56 | 7.56 | - | 80,516 |
| Feb 21, 2025 | 7.68 | 7.68 | 7.37 | 7.56 | 7.56 | -0.13% | 114,972 |
| Feb 20, 2025 | 7.54 | 7.69 | 7.47 | 7.57 | 7.57 | -0.53% | 112,123 |
| Feb 19, 2025 | 7.54 | 7.75 | 7.46 | 7.61 | 7.61 | -0.13% | 61,197 |
| Feb 18, 2025 | 7.59 | 7.75 | 7.58 | 7.62 | 7.62 | - | 40,508 |
| Feb 14, 2025 | 7.58 | 7.71 | 7.40 | 7.62 | 7.62 | 0.79% | 30,179 |