Skip to main content
Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
7.56
-0.01 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

Tile Shop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.687.687.377.567.56-0.13%114,971
Feb 20, 20257.547.697.477.577.57-0.53%112,123
Feb 19, 20257.547.757.467.617.61-0.13%61,197
Feb 18, 20257.597.757.587.627.62-40,508
Feb 14, 20257.587.717.407.627.620.79%30,179
Feb 13, 20257.457.657.377.567.561.89%94,123
Feb 12, 20257.257.457.207.427.420.82%68,842
Feb 11, 20257.287.397.257.367.360.41%50,516
Feb 10, 20257.387.447.327.337.33-0.81%49,103
Feb 7, 20257.367.477.287.397.390.54%51,662
Feb 6, 20257.287.437.227.357.351.10%39,433
Feb 5, 20257.197.327.197.277.271.25%55,848
Feb 4, 20257.247.307.177.187.18-1.10%49,988
Feb 3, 20257.457.467.217.267.26-3.71%98,932
Jan 31, 20257.487.657.397.547.540.80%198,572
Jan 30, 20257.377.507.377.487.481.49%98,111
Jan 29, 20257.407.407.267.377.370.41%42,907
Jan 28, 20257.357.377.167.347.34-0.27%91,313
Jan 27, 20257.207.457.207.367.362.94%91,475
Jan 24, 20257.087.167.067.157.150.14%39,770
Jan 23, 20256.997.156.997.147.141.56%43,931
Jan 22, 20257.077.076.937.037.030.14%89,473
Jan 21, 20257.027.076.977.027.02-0.14%78,063
Jan 17, 20257.087.156.967.037.03-0.57%104,157
Jan 16, 20256.997.136.997.077.072.32%89,214
Jan 15, 20256.846.966.606.916.912.83%49,681
Jan 14, 20256.756.766.516.726.720.30%84,849
Jan 13, 20256.666.766.496.706.700.60%87,908
Jan 10, 20256.746.746.586.666.66-1.77%75,649
Jan 8, 20256.776.846.696.786.78-0.44%52,780
Jan 7, 20257.017.026.666.816.81-1.87%126,127
Jan 6, 20257.077.146.916.946.94-1.98%95,093
Jan 3, 20256.937.126.937.087.082.16%103,974
Jan 2, 20257.027.046.786.936.93-144,984
Dec 31, 20246.896.966.766.936.931.32%130,469
Dec 30, 20246.876.926.746.846.84-0.44%144,790
Dec 27, 20246.686.886.586.876.873.15%103,387
Dec 26, 20246.616.766.456.666.661.06%60,307
Dec 24, 20246.686.756.446.596.59-1.79%120,972
Dec 23, 20246.836.836.686.716.71-0.89%94,412
Dec 20, 20246.776.976.576.776.77-1.17%532,956
Dec 19, 20246.936.986.676.856.85-0.44%159,544
Dec 18, 20246.956.976.596.886.880.44%1,263,775
Dec 17, 20246.906.966.836.856.85-0.29%62,079
Dec 16, 20246.907.026.786.876.87-0.29%69,735
Dec 13, 20246.747.006.746.896.89-0.29%629,713
Dec 12, 20246.927.006.786.916.91-0.29%150,900
Dec 11, 20246.876.956.806.936.932.06%85,911
Dec 10, 20246.846.936.766.796.79-0.73%73,257
Dec 9, 20246.826.886.746.846.840.74%55,901
Dec 6, 20246.656.856.506.796.793.03%111,718
Dec 5, 20246.526.616.416.596.591.07%72,112
Dec 4, 20246.626.696.416.526.52-1.36%42,129
Dec 3, 20246.686.726.536.616.61-0.90%50,924
Dec 2, 20246.636.726.616.676.670.60%43,771
Nov 29, 20246.666.676.546.636.631.38%23,575
Nov 27, 20246.676.676.486.546.540.46%61,165
Nov 26, 20246.476.576.476.516.51-1.06%20,497
Nov 25, 20246.626.836.576.586.58-0.45%50,408
Nov 22, 20246.476.666.466.616.612.16%71,675
Nov 21, 20246.316.516.166.476.473.35%92,765
Nov 20, 20246.296.296.176.266.260.16%44,967
Nov 19, 20246.376.376.146.256.25-0.16%52,020
Nov 18, 20246.516.586.206.266.26-2.95%85,167
Nov 15, 20246.506.596.366.456.45-0.31%154,176
Nov 14, 20246.936.936.126.476.47-6.37%141,163
Nov 13, 20247.007.106.906.916.91-0.86%113,307
Nov 12, 20246.907.066.846.976.970.14%77,583
Nov 11, 20247.057.206.966.966.96-0.57%69,969
Nov 8, 20247.097.096.957.007.000.43%122,400
Nov 7, 20246.997.206.346.976.97-0.43%126,892
Nov 6, 20247.007.176.977.007.000.43%216,440
Nov 5, 20246.786.996.756.976.971.75%59,334
Nov 4, 20246.826.916.656.856.850.59%37,650
Nov 1, 20246.687.006.506.816.813.03%56,900
Oct 31, 20246.686.746.576.616.61-0.75%38,993
Oct 30, 20246.546.806.486.666.661.83%53,497
Oct 29, 20246.466.546.416.546.540.62%25,137
Oct 28, 20246.426.556.396.506.502.04%34,620
Oct 25, 20246.646.646.356.376.37-3.19%19,877
Oct 24, 20246.666.666.456.586.58-1.05%55,112
Oct 23, 20246.656.696.526.656.65-0.75%57,478
Oct 22, 20246.656.786.616.706.700.30%27,971
Oct 21, 20246.796.836.516.686.68-1.91%56,739
Oct 18, 20246.846.866.776.816.81-0.29%43,547
Oct 17, 20246.866.896.766.836.830.29%26,218
Oct 16, 20246.696.916.686.816.812.87%37,131
Oct 15, 20246.616.726.616.626.62-0.45%41,957
Oct 14, 20246.526.676.416.656.652.15%41,286
Oct 11, 20246.386.546.386.516.511.40%39,778
Oct 10, 20246.406.466.376.426.42-1.08%29,706
Oct 9, 20246.406.506.366.496.491.56%35,272
Oct 8, 20246.446.496.336.396.39-0.16%44,100
Oct 7, 20246.506.506.396.406.40-1.39%22,696
Oct 4, 20246.406.496.306.496.493.02%52,428
Oct 3, 20246.406.406.286.306.30-2.17%33,440
Oct 2, 20246.516.516.416.446.44-0.62%24,213
Oct 1, 20246.616.696.356.486.48-1.67%49,872
Sep 30, 20246.566.656.446.596.59-0.30%54,082
Sep 27, 20246.596.696.506.616.611.69%46,077