Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.084 8.177 7.757 7.757 733,420 -0.23(-2.92%)
Nov 29, 2017 7.804 8.131 7.804 7.990 1,257,829 +0.23(+3.01%)
Nov 28, 2017 7.850 7.897 7.687 7.757 1,025,594 -0.05(-0.60%)
Nov 27, 2017 8.084 8.173 7.804 7.804 1,323,392 -0.28(-3.47%)
Nov 24, 2017 7.944 8.084 7.804 8.084 286,645 +0.09(+1.17%)
Nov 22, 2017 8.271 8.318 7.944 7.990 477,921 -0.14(-1.72%)
Nov 21, 2017 7.804 8.131 7.663 8.131 730,946 +0.33(+4.19%)
Nov 20, 2017 8.037 8.062 7.757 7.804 936,158 -0.23(-2.91%)
Nov 17, 2017 7.850 8.107 7.733 8.037 744,793 +0.19(+2.38%)
Nov 16, 2017 7.663 7.944 7.663 7.850 877,241 +0.19(+2.44%)
Nov 15, 2017 7.757 7.804 7.617 7.663 585,513 -0.19(-2.38%)
Nov 14, 2017 7.710 7.850 7.550 7.850 704,749 +0.19(+2.44%)
Nov 13, 2017 7.990 8.059 7.617 7.663 1,125,415 -0.33(-4.09%)
Nov 10, 2017 8.037 8.177 7.917 7.990 572,092 +0.05(+0.59%)
Nov 09, 2017 7.944 8.084 7.804 7.944 567,738 +0.00(+0.00%)
Nov 08, 2017 7.757 7.944 7.663 7.944 403,216 +0.19(+2.41%)
Nov 07, 2017 7.944 8.037 7.663 7.757 668,144 -0.19(-2.35%)
Nov 06, 2017 7.897 8.131 7.804 7.944 511,732 +0.00(+0.00%)
Nov 03, 2017 8.084 8.131 7.920 7.944 533,486 -0.09(-1.16%)
Nov 02, 2017 8.037 8.177 7.897 8.037 667,473 +0.00(+0.00%)
Nov 01, 2017 8.037 8.131 7.874 8.037 699,714 +0.05(+0.58%)
Oct 31, 2017 8.177 8.271 7.944 7.990 942,614 -0.23(-2.84%)
Oct 30, 2017 8.271 8.318 8.126 8.224 971,802 +0.00(+0.00%)
Oct 27, 2017 8.642 8.828 8.178 8.224 1,515,440 -0.51(-5.85%)
Oct 26, 2017 8.549 8.875 8.410 8.735 1,438,213 +0.33(+3.87%)
Oct 25, 2017 8.456 8.596 8.317 8.410 931,846 +0.05(+0.56%)
Oct 24, 2017 8.967 9.014 8.317 8.363 1,304,737 -0.42(-4.76%)
Oct 23, 2017 8.363 8.875 8.363 8.782 2,371,847 +0.65(+8.00%)
Oct 20, 2017 8.085 8.224 7.899 8.131 1,366,706 +0.19(+2.34%)
Oct 19, 2017 8.038 8.085 7.806 7.945 1,466,624 -0.28(-3.39%)
Oct 18, 2017 7.667 8.271 7.667 8.224 2,623,289 +0.51(+6.63%)
Oct 17, 2017 8.410 8.410 7.620 7.713 2,749,870 -0.14(-1.78%)
Oct 16, 2017 7.759 8.038 7.667 7.852 1,477,337 +0.09(+1.20%)
Oct 13, 2017 7.759 7.899 7.667 7.759 844,365 +0.00(+0.00%)
Oct 12, 2017 7.899 7.945 7.713 7.759 1,573,878 -0.19(-2.34%)
Oct 11, 2017 7.899 8.038 7.806 7.945 1,043,267 +0.00(+0.00%)
Oct 10, 2017 7.945 8.085 7.829 7.945 1,098,881 -0.05(-0.58%)
Oct 09, 2017 8.038 8.131 7.759 7.992 1,409,849 -0.05(-0.58%)
Oct 06, 2017 7.992 8.271 7.945 8.038 2,170,943 +0.05(+0.58%)
Oct 05, 2017 7.899 8.038 7.713 7.992 2,117,126 +0.09(+1.18%)
Oct 04, 2017 7.852 8.224 7.852 7.899 3,149,686 +0.05(+0.59%)
Oct 03, 2017 8.224 8.642 7.667 7.852 16,898,192 -4.41(-35.98%)
Oct 02, 2017 11.94 12.27 11.71 12.27 952,073 +0.46(+3.94%)
Sep 29, 2017 11.85 12.03 11.66 11.80 1,584,510 +0.05(+0.40%)
Sep 28, 2017 11.48 12.03 11.36 11.76 1,300,061 +0.37(+3.27%)
Sep 27, 2017 11.80 12.68 11.20 11.38 3,677,545 -2.28(-16.67%)
Sep 26, 2017 13.75 13.89 13.24 13.66 1,056,979 +0.00(+0.00%)
Sep 25, 2017 13.75 14.03 13.57 13.66 1,104,584 -0.09(-0.68%)
Sep 22, 2017 13.66 14.12 13.61 13.75 600,896 +0.05(+0.34%)
Sep 21, 2017 14.03 14.12 13.57 13.71 761,045 -0.37(-2.64%)
Sep 20, 2017 13.80 14.17 13.75 14.08 554,914 +0.23(+1.68%)
Sep 19, 2017 14.26 14.31 13.80 13.85 686,035 -0.37(-2.61%)
Sep 18, 2017 14.78 14.91 14.22 14.22 449,917 -0.56(-3.77%)
Sep 15, 2017 14.31 14.87 14.26 14.78 1,246,642 +0.51(+3.58%)
Sep 14, 2017 14.31 14.54 14.17 14.26 582,387 +0.00(+0.00%)
Sep 13, 2017 14.36 14.54 14.19 14.26 582,001 -0.05(-0.32%)
Sep 12, 2017 14.45 14.17 14.31 574,086 -0.05(-0.32%)
Sep 11, 2017 14.59 14.73 14.26 14.36 437,775 -0.19(-1.28%)
Sep 08, 2017 14.40 14.73 14.40 14.54 362,519 +0.05(+0.32%)
Sep 07, 2017 14.45 14.64 14.40 14.50 196,517 +0.00(+0.00%)
Sep 06, 2017 14.36 14.50 14.22 14.50 206,726 +0.23(+1.63%)
Sep 05, 2017 14.22 14.43 14.08 14.26 281,024 -0.05(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.