Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
6.49
-0.06 (-0.92%)
Mar 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 7.45 | 7.65 | 7.37 | 7.56 | 7.56 | 1.89% | 94,123 |
| Feb 12, 2025 | 7.25 | 7.45 | 7.20 | 7.42 | 7.42 | 0.82% | 68,842 |
| Feb 11, 2025 | 7.28 | 7.39 | 7.25 | 7.36 | 7.36 | 0.41% | 50,516 |
| Feb 10, 2025 | 7.38 | 7.44 | 7.32 | 7.33 | 7.33 | -0.81% | 49,103 |
| Feb 7, 2025 | 7.36 | 7.47 | 7.28 | 7.39 | 7.39 | 0.54% | 51,662 |
| Feb 6, 2025 | 7.28 | 7.43 | 7.22 | 7.35 | 7.35 | 1.10% | 39,433 |
| Feb 5, 2025 | 7.19 | 7.32 | 7.19 | 7.27 | 7.27 | 1.25% | 55,848 |
| Feb 4, 2025 | 7.24 | 7.30 | 7.17 | 7.18 | 7.18 | -1.10% | 49,988 |
| Feb 3, 2025 | 7.45 | 7.46 | 7.21 | 7.26 | 7.26 | -3.71% | 98,932 |
| Jan 31, 2025 | 7.48 | 7.65 | 7.39 | 7.54 | 7.54 | 0.80% | 198,572 |
| Jan 30, 2025 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 1.49% | 98,111 |
| Jan 29, 2025 | 7.40 | 7.40 | 7.26 | 7.37 | 7.37 | 0.41% | 42,907 |
| Jan 28, 2025 | 7.35 | 7.37 | 7.16 | 7.34 | 7.34 | -0.27% | 91,313 |
| Jan 27, 2025 | 7.20 | 7.45 | 7.20 | 7.36 | 7.36 | 2.94% | 91,475 |
| Jan 24, 2025 | 7.08 | 7.16 | 7.06 | 7.15 | 7.15 | 0.14% | 39,770 |
| Jan 23, 2025 | 6.99 | 7.15 | 6.99 | 7.14 | 7.14 | 1.56% | 43,931 |
| Jan 22, 2025 | 7.07 | 7.07 | 6.93 | 7.03 | 7.03 | 0.14% | 89,473 |
| Jan 21, 2025 | 7.02 | 7.07 | 6.97 | 7.02 | 7.02 | -0.14% | 78,063 |
| Jan 17, 2025 | 7.08 | 7.15 | 6.96 | 7.03 | 7.03 | -0.57% | 104,157 |
| Jan 16, 2025 | 6.99 | 7.13 | 6.99 | 7.07 | 7.07 | 2.32% | 89,214 |