Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
6.21
+0.04 (0.65%)
Sep 3, 2025, 11:16 AM - Market open

Tile Shop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20256.076.295.816.176.17-0.64%58,022
Aug 29, 20256.506.516.056.216.21-3.72%36,496
Aug 28, 20256.676.886.366.456.45-3.15%215,323
Aug 27, 20256.656.726.536.666.660.45%18,792
Aug 26, 20256.446.746.446.636.632.95%19,788
Aug 25, 20256.636.736.436.446.44-1.98%17,811
Aug 22, 20255.996.675.996.576.5711.17%201,067
Aug 21, 20255.826.095.825.915.911.20%14,188
Aug 20, 20255.966.075.645.845.84-1.02%51,906
Aug 19, 20255.856.115.805.905.901.20%16,057
Aug 18, 20255.956.015.815.835.83-1.35%17,415
Aug 15, 20256.136.135.835.915.91-3.43%29,077
Aug 14, 20256.316.316.056.126.12-3.62%24,072
Aug 13, 20256.396.556.246.356.350.79%42,341
Aug 12, 20256.006.336.006.306.305.00%45,987
Aug 11, 20256.236.235.946.006.00-3.23%30,594
Aug 8, 20256.056.265.906.206.202.56%53,459
Aug 7, 20255.736.405.726.056.05-5.10%22,998
Aug 6, 20256.526.716.346.376.37-3.04%26,816
Aug 5, 20256.636.726.286.576.57-0.45%61,208
Aug 4, 20256.386.626.156.606.604.43%35,293
Aug 1, 20256.256.376.216.326.320.16%50,139
Jul 31, 20256.306.476.256.316.31-0.32%39,254
Jul 30, 20256.546.676.306.336.33-3.06%35,606
Jul 29, 20256.716.766.506.536.53-1.51%23,052
Jul 28, 20256.616.806.426.636.630.15%32,644
Jul 25, 20256.576.766.516.626.621.69%17,081
Jul 24, 20256.856.856.516.516.51-4.96%15,227
Jul 23, 20256.896.926.796.856.850.74%23,188
Jul 22, 20256.706.926.706.806.801.49%82,315
Jul 21, 20256.906.906.646.706.70-2.76%49,062
Jul 18, 20256.977.146.676.896.89-0.07%76,065
Jul 17, 20256.446.946.446.906.903.22%51,546
Jul 16, 20256.616.776.436.686.682.30%52,753
Jul 15, 20256.536.676.406.536.530.46%62,611
Jul 14, 20256.546.636.286.506.50-1.22%80,015
Jul 11, 20256.696.826.536.586.58-2.23%21,056
Jul 10, 20256.526.926.526.736.73-2.32%23,169
Jul 9, 20256.696.916.576.896.893.14%61,140
Jul 8, 20256.596.866.596.686.681.52%38,910
Jul 7, 20256.906.986.586.586.58-5.87%73,009
Jul 3, 20256.837.006.836.996.992.04%20,375
Jul 2, 20256.456.886.306.856.856.20%75,813
Jul 1, 20256.316.566.316.456.451.42%49,115
Jun 30, 20256.886.976.356.366.36-7.56%82,072
Jun 27, 20256.497.006.426.886.887.33%379,279
Jun 26, 20256.286.466.166.416.411.91%32,564
Jun 25, 20256.356.406.166.296.29-1.41%20,977
Jun 24, 20256.296.416.186.386.381.27%68,355
Jun 23, 20256.186.366.106.306.301.45%92,819