Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
5.82
-0.25 (-4.12%)
May 9, 2025, 4:00 PM - Market closed
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.00 | 6.12 | 5.94 | 5.94 | 5.94 | -2.14% | 34,620 |
| Jun 16, 2025 | 6.12 | 6.18 | 6.00 | 6.07 | 6.07 | 0.66% | 29,595 |
| Jun 13, 2025 | 6.10 | 6.19 | 5.96 | 6.03 | 6.03 | -2.90% | 86,149 |
| Jun 12, 2025 | 6.18 | 6.21 | 6.10 | 6.21 | 6.21 | -0.16% | 20,949 |
| Jun 11, 2025 | 6.32 | 6.33 | 6.14 | 6.22 | 6.22 | -0.80% | 43,686 |
| Jun 10, 2025 | 6.25 | 6.43 | 6.25 | 6.27 | 6.27 | -0.16% | 42,506 |
| Jun 9, 2025 | 6.49 | 6.50 | 6.27 | 6.28 | 6.28 | -1.88% | 41,431 |
| Jun 6, 2025 | 6.51 | 6.51 | 6.25 | 6.40 | 6.40 | 0.31% | 36,841 |
| Jun 5, 2025 | 6.33 | 6.48 | 6.28 | 6.38 | 6.38 | 0.31% | 62,598 |
| Jun 4, 2025 | 6.50 | 6.53 | 6.27 | 6.36 | 6.36 | -2.15% | 74,722 |
| Jun 3, 2025 | 6.30 | 6.57 | 6.19 | 6.50 | 6.50 | 3.17% | 58,294 |
| Jun 2, 2025 | 6.33 | 6.38 | 6.04 | 6.30 | 6.30 | -1.10% | 125,645 |
| May 30, 2025 | 6.13 | 6.41 | 6.12 | 6.37 | 6.37 | 2.91% | 67,412 |
| May 29, 2025 | 6.10 | 6.29 | 6.02 | 6.19 | 6.19 | 2.15% | 54,948 |
| May 28, 2025 | 6.14 | 6.26 | 6.02 | 6.06 | 6.06 | -1.62% | 70,565 |
| May 27, 2025 | 5.86 | 6.35 | 5.86 | 6.16 | 6.16 | 5.84% | 112,050 |
| May 23, 2025 | 5.76 | 5.95 | 5.65 | 5.82 | 5.82 | -1.02% | 65,993 |
| May 22, 2025 | 5.84 | 6.10 | 5.77 | 5.88 | 5.88 | -0.17% | 70,892 |
| May 21, 2025 | 5.87 | 6.07 | 5.85 | 5.89 | 5.89 | -1.01% | 45,280 |
| May 20, 2025 | 5.92 | 6.06 | 5.87 | 5.95 | 5.95 | -0.67% | 42,511 |
| May 19, 2025 | 6.02 | 6.09 | 5.91 | 5.99 | 5.99 | -1.80% | 42,923 |
| May 16, 2025 | 6.09 | 6.26 | 6.01 | 6.10 | 6.10 | 0.33% | 90,506 |
| May 15, 2025 | 6.08 | 6.48 | 5.92 | 6.08 | 6.08 | 0.83% | 48,362 |
| May 14, 2025 | 6.19 | 6.22 | 5.92 | 6.03 | 6.03 | -3.67% | 52,644 |
| May 13, 2025 | 6.58 | 6.58 | 6.06 | 6.26 | 6.26 | -3.25% | 87,109 |
| May 12, 2025 | 6.54 | 6.65 | 6.37 | 6.47 | 6.47 | 4.35% | 55,623 |
| May 9, 2025 | 6.02 | 6.50 | 5.46 | 6.20 | 6.20 | 2.14% | 81,824 |
| May 8, 2025 | 4.62 | 6.34 | 4.62 | 6.07 | 6.07 | 12.41% | 102,322 |
| May 7, 2025 | 5.42 | 5.46 | 5.22 | 5.40 | 5.40 | 1.50% | 102,459 |
| May 6, 2025 | 5.53 | 5.62 | 5.06 | 5.32 | 5.32 | -5.51% | 257,100 |
| May 5, 2025 | 5.66 | 5.88 | 5.54 | 5.63 | 5.63 | -0.53% | 58,648 |
| May 2, 2025 | 5.61 | 5.84 | 5.55 | 5.66 | 5.66 | 1.43% | 52,211 |
| May 1, 2025 | 5.66 | 5.77 | 5.53 | 5.58 | 5.58 | -1.59% | 70,776 |
| Apr 30, 2025 | 5.72 | 5.99 | 5.60 | 5.67 | 5.67 | -1.56% | 77,190 |
| Apr 29, 2025 | 5.65 | 5.81 | 5.57 | 5.76 | 5.76 | 1.41% | 37,391 |
| 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 |