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 Hlds (NQ: TTSH )

6.600 +0.200 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2024 6.470 6.610 6.365 6.600 57,558 +0.20(+3.12%)
May 30, 2024 6.400 6.440 6.310 6.400 60,146 +0.06(+0.95%)
May 29, 2024 6.510 6.625 6.300 6.340 89,242 -0.24(-3.65%)
May 28, 2024 6.630 6.650 6.430 6.580 70,355 +0.02(+0.30%)
May 24, 2024 6.410 6.580 6.380 6.560 91,499 +0.18(+2.82%)
May 23, 2024 6.460 6.500 6.260 6.380 67,884 -0.02(-0.31%)
May 22, 2024 6.330 6.460 6.250 6.400 79,245 +0.06(+0.95%)
May 21, 2024 6.300 6.420 6.140 6.340 123,054 +0.05(+0.79%)
May 20, 2024 6.490 6.490 6.060 6.290 198,354 -0.19(-2.93%)
May 17, 2024 6.410 6.509 6.350 6.480 57,271 +0.09(+1.41%)
May 16, 2024 6.580 6.580 6.360 6.390 39,734 -0.20(-3.03%)
May 15, 2024 6.810 6.820 6.560 6.590 71,867 -0.16(-2.37%)
May 14, 2024 6.750 6.770 6.680 6.750 47,442 +0.07(+1.05%)
May 13, 2024 6.740 6.810 6.680 6.680 44,572 +0.00(+0.00%)
May 10, 2024 6.710 6.760 6.485 6.680 74,124 -0.04(-0.60%)
May 09, 2024 6.990 6.990 6.680 6.720 88,328 -0.14(-2.04%)
May 08, 2024 6.800 6.880 6.710 6.860 50,014 -0.02(-0.29%)
May 07, 2024 6.990 7.020 6.860 6.880 55,488 -0.15(-2.13%)
May 06, 2024 7.090 7.100 6.970 7.030 68,298 +0.09(+1.30%)
May 03, 2024 6.900 7.000 6.830 6.940 47,429 +0.20(+2.97%)
May 02, 2024 6.910 6.910 6.670 6.740 73,846 -0.13(-1.89%)
May 01, 2024 6.750 6.980 6.716 6.870 78,220 +0.15(+2.23%)
Apr 30, 2024 6.680 6.867 6.620 6.720 93,434 +0.03(+0.45%)
Apr 29, 2024 6.550 6.700 6.545 6.690 48,275 +0.19(+2.92%)
Apr 26, 2024 6.360 6.520 6.330 6.500 40,028 +0.15(+2.36%)
Apr 25, 2024 6.370 6.390 6.307 6.350 50,487 -0.09(-1.40%)
Apr 24, 2024 6.650 6.730 6.440 6.440 53,784 -0.21(-3.16%)
Apr 23, 2024 6.400 6.655 6.400 6.650 70,232 +0.27(+4.23%)
Apr 22, 2024 6.400 6.435 6.286 6.380 168,135 +0.04(+0.63%)
Apr 19, 2024 6.470 6.515 6.180 6.340 114,629 -0.16(-2.46%)
Apr 18, 2024 6.720 6.720 6.470 6.500 94,040 -0.15(-2.26%)
Apr 17, 2024 6.770 6.770 6.489 6.650 104,821 -0.08(-1.19%)
Apr 16, 2024 6.770 6.780 6.580 6.730 106,337 -0.11(-1.61%)
Apr 15, 2024 7.000 7.000 6.760 6.840 79,346 -0.09(-1.30%)
Apr 12, 2024 6.840 7.100 6.840 6.930 83,335 +0.04(+0.58%)
Apr 11, 2024 6.830 6.960 6.750 6.890 89,646 +0.04(+0.58%)
Apr 10, 2024 6.870 6.979 6.755 6.850 107,999 -0.15(-2.14%)
Apr 09, 2024 7.000 7.070 6.980 7.000 104,703 +0.00(+0.00%)
Apr 08, 2024 6.950 7.015 6.910 7.000 54,532 +0.06(+0.86%)
Apr 05, 2024 6.900 7.100 6.830 6.940 121,595 +0.00(+0.00%)
Apr 04, 2024 7.110 7.110 6.890 6.940 112,610 -0.04(-0.57%)
Apr 03, 2024 6.860 7.000 6.760 6.980 167,501 +0.09(+1.31%)
Apr 02, 2024 6.970 6.970 6.740 6.890 99,339 -0.09(-1.29%)
Apr 01, 2024 7.100 7.100 6.910 6.980 141,442 -0.05(-0.71%)
Mar 28, 2024 7.000 7.130 6.940 7.030 395,556 +0.06(+0.86%)
Mar 27, 2024 6.940 7.015 6.900 6.970 71,225 +0.01(+0.14%)
Mar 26, 2024 7.060 7.060 6.930 6.960 70,198 -0.01(-0.14%)
Mar 25, 2024 7.040 7.180 6.950 6.970 67,813 -0.02(-0.29%)
Mar 22, 2024 7.000 7.000 6.840 6.990 145,991 -0.01(-0.14%)
Mar 21, 2024 6.950 7.070 6.870 7.000 428,615 +0.07(+1.01%)
Mar 20, 2024 6.890 6.980 6.686 6.930 219,672 +0.03(+0.43%)
Mar 19, 2024 6.620 7.000 6.560 6.900 289,049 +0.29(+4.39%)
Mar 18, 2024 6.540 6.705 6.420 6.610 382,321 +0.08(+1.23%)
Mar 15, 2024 6.460 6.730 6.460 6.530 261,593 +0.02(+0.31%)
Mar 14, 2024 6.740 6.740 6.470 6.510 87,034 -0.24(-3.56%)
Mar 13, 2024 6.720 6.860 6.671 6.750 122,896 +0.06(+0.90%)
Mar 12, 2024 6.850 6.850 6.630 6.690 75,634 -0.13(-1.91%)
Mar 11, 2024 6.870 6.893 6.660 6.820 91,390 +0.02(+0.29%)
Mar 08, 2024 6.830 6.980 6.670 6.800 85,006 +0.07(+1.04%)
Mar 07, 2024 6.830 6.990 6.670 6.730 142,309 -0.09(-1.32%)
Mar 06, 2024 6.720 6.870 6.700 6.820 418,387 +0.13(+1.94%)
Mar 05, 2024 6.650 6.800 6.580 6.690 91,475 +0.04(+0.60%)
Mar 04, 2024 6.960 6.980 6.610 6.650 110,160 -0.31(-4.45%)
Mar 01, 2024 7.000 7.020 6.850 6.960 164,121 +0.01(+0.14%)
Feb 29, 2024 7.100 7.110 6.690 6.950 292,651 +0.00(+0.00%)
Feb 28, 2024 6.970 7.080 6.830 6.950 128,669 -0.07(-1.00%)
Feb 27, 2024 6.910 7.050 6.650 7.020 325,696 +0.22(+3.24%)
Feb 26, 2024 6.630 6.840 6.600 6.800 144,512 +0.20(+3.03%)
Feb 23, 2024 6.470 6.660 6.390 6.600 179,988 +0.13(+2.01%)
Feb 22, 2024 6.470 6.710 6.350 6.470 187,548 -0.04(-0.61%)
Feb 21, 2024 6.620 6.825 6.480 6.510 193,984 -0.07(-1.06%)
Feb 20, 2024 6.880 6.900 6.530 6.580 185,415 -0.30(-4.36%)
Feb 16, 2024 6.990 7.000 6.760 6.880 178,800 -0.04(-0.58%)
Feb 15, 2024 6.450 6.940 6.338 6.920 597,565 +0.55(+8.63%)
Feb 14, 2024 6.230 6.400 6.170 6.370 47,189 +0.20(+3.24%)
Feb 13, 2024 6.280 6.430 6.120 6.170 89,610 -0.28(-4.34%)
Feb 12, 2024 6.350 6.520 6.350 6.450 242,817 +0.00(+0.00%)
Feb 09, 2024 6.250 6.520 6.200 6.450 48,339 +0.17(+2.71%)
Feb 08, 2024 6.370 6.460 6.250 6.280 22,835 -0.08(-1.26%)
Feb 07, 2024 6.300 6.390 6.210 6.360 40,760 +0.08(+1.27%)
Feb 06, 2024 6.260 6.370 6.211 6.280 16,015 -0.01(-0.16%)
Feb 05, 2024 6.310 6.370 6.195 6.290 35,720 -0.01(-0.16%)
Feb 02, 2024 6.150 6.430 6.150 6.300 143,736 -0.02(-0.32%)
Feb 01, 2024 6.540 6.555 6.200 6.320 261,787 -0.17(-2.62%)
Jan 31, 2024 6.500 6.580 6.441 6.490 103,771 -0.08(-1.22%)
Jan 30, 2024 6.420 6.580 6.410 6.570 77,892 +0.08(+1.23%)
Jan 29, 2024 6.660 6.660 6.380 6.490 49,896 -0.15(-2.26%)
Jan 26, 2024 6.690 6.741 6.440 6.640 54,291 -0.02(-0.30%)
Jan 25, 2024 6.850 6.930 6.545 6.660 96,845 -0.07(-1.04%)
Jan 24, 2024 6.830 6.930 6.650 6.730 40,465 -0.01(-0.15%)
Jan 23, 2024 7.140 7.140 6.670 6.740 51,964 -0.31(-4.40%)
Jan 22, 2024 7.090 7.160 6.855 7.050 72,583 -0.02(-0.28%)
Jan 19, 2024 7.050 7.110 6.930 7.070 37,680 +0.09(+1.29%)
Jan 18, 2024 6.940 7.015 6.795 6.980 28,701 +0.07(+1.01%)
Jan 17, 2024 6.900 7.100 6.840 6.910 29,305 -0.11(-1.57%)
Jan 16, 2024 6.890 7.070 6.848 7.020 53,162 +0.01(+0.14%)
Jan 12, 2024 7.070 7.070 6.878 7.010 40,289 +0.02(+0.29%)
Jan 11, 2024 6.930 7.029 6.530 6.990 102,292 -0.02(-0.29%)
Jan 10, 2024 6.750 7.060 6.750 7.010 42,809 +0.21(+3.09%)
Jan 09, 2024 6.840 6.960 6.780 6.800 23,738 -0.15(-2.16%)
Jan 08, 2024 6.710 7.000 6.700 6.950 25,919 +0.11(+1.61%)
Jan 05, 2024 6.800 7.069 6.731 6.840 53,086 -0.01(-0.15%)
Jan 04, 2024 6.960 7.060 6.830 6.850 51,171 -0.06(-0.87%)
Jan 03, 2024 7.300 7.300 6.860 6.910 50,874 -0.36(-4.95%)
Jan 02, 2024 7.360 7.390 7.210 7.270 41,967 -0.09(-1.22%)
Dec 29, 2023 7.440 7.490 7.280 7.360 46,886 -0.05(-0.67%)
Dec 28, 2023 7.420 7.500 7.370 7.410 61,618 -0.09(-1.20%)
Dec 27, 2023 7.420 7.670 7.391 7.500 135,285 +0.00(+0.00%)
Dec 26, 2023 7.400 7.500 7.290 7.500 62,364 +0.06(+0.81%)
Dec 22, 2023 7.250 7.470 6.920 7.440 168,189 +0.22(+3.05%)
Dec 21, 2023 7.250 7.260 7.000 7.220 139,263 +0.06(+0.84%)
Dec 20, 2023 7.000 7.500 7.000 7.160 140,853 +0.16(+2.29%)
Dec 19, 2023 7.000 7.000 6.925 7.000 60,383 +0.00(+0.00%)
Dec 18, 2023 7.010 7.290 6.945 7.000 131,225 -0.01(-0.14%)
Dec 15, 2023 7.060 7.292 6.810 7.010 254,177 +0.04(+0.57%)
Dec 14, 2023 6.870 7.020 6.710 6.970 162,880 +0.10(+1.46%)
Dec 13, 2023 6.660 6.970 6.550 6.870 105,042 +0.27(+4.09%)
Dec 12, 2023 6.750 6.800 6.440 6.600 87,343 -0.16(-2.37%)
Dec 11, 2023 6.800 6.900 6.430 6.760 55,267 -0.07(-1.02%)
Dec 08, 2023 6.540 6.890 6.400 6.830 65,504 +0.29(+4.43%)
Dec 07, 2023 6.640 6.700 6.470 6.540 32,814 -0.05(-0.76%)
Dec 06, 2023 6.800 6.890 6.590 6.590 31,060 -0.22(-3.23%)
Dec 05, 2023 6.900 6.900 6.680 6.810 32,150 -0.10(-1.45%)
Dec 04, 2023 6.600 6.990 6.570 6.910 59,611 +0.31(+4.70%)
Dec 01, 2023 6.800 6.800 6.380 6.600 108,326 -0.15(-2.22%)
Nov 30, 2023 6.490 6.790 6.335 6.750 149,640 +0.26(+4.01%)
Nov 29, 2023 6.430 6.535 6.090 6.490 72,209 +0.15(+2.37%)
Nov 28, 2023 6.370 6.500 6.272 6.340 52,896 -0.03(-0.47%)
Nov 27, 2023 6.420 6.500 6.160 6.370 29,396 -0.10(-1.55%)
Nov 24, 2023 6.320 6.620 6.290 6.470 26,033 +0.09(+1.41%)
Nov 22, 2023 6.320 6.490 6.212 6.380 38,729 +0.15(+2.41%)
Nov 21, 2023 6.270 6.450 6.170 6.230 48,541 -0.17(-2.66%)
Nov 20, 2023 6.340 6.500 6.218 6.400 37,278 +0.10(+1.59%)
Nov 17, 2023 6.400 6.500 6.230 6.300 100,257 -0.06(-0.87%)
Nov 16, 2023 6.300 6.400 6.160 6.355 57,256 +0.08(+1.19%)
Nov 15, 2023 6.000 6.340 6.000 6.280 84,371 +0.27(+4.49%)
Nov 14, 2023 5.650 6.010 5.550 6.010 66,271 +0.54(+9.87%)
Nov 13, 2023 5.600 5.670 5.400 5.470 60,598 -0.13(-2.32%)
Nov 10, 2023 5.380 5.610 5.280 5.600 108,055 +0.26(+4.87%)
Nov 09, 2023 5.400 5.450 5.140 5.340 74,154 -0.07(-1.29%)
Nov 08, 2023 5.470 5.470 5.240 5.410 64,848 -0.06(-1.10%)
Nov 07, 2023 5.310 5.500 5.070 5.470 50,692 +0.16(+3.01%)
Nov 06, 2023 5.280 5.390 5.090 5.310 108,321 -0.04(-0.75%)
Nov 03, 2023 5.500 5.500 5.050 5.350 40,895 -0.07(-1.29%)
Nov 02, 2023 4.940 5.500 4.620 5.420 80,227 +0.15(+2.85%)
Nov 01, 2023 5.300 5.430 5.200 5.270 57,220 -0.22(-4.01%)
Oct 31, 2023 5.150 5.500 5.010 5.490 172,962 +0.34(+6.60%)
Oct 30, 2023 4.760 5.180 4.330 5.150 194,809 +0.29(+5.97%)
Oct 27, 2023 4.900 5.100 4.820 4.860 32,197 +0.01(+0.21%)
Oct 26, 2023 4.980 5.040 4.820 4.850 38,690 -0.10(-2.02%)
Oct 25, 2023 5.010 5.110 4.900 4.950 31,640 -0.18(-3.51%)
Oct 24, 2023 5.090 5.220 5.000 5.130 24,760 +0.06(+1.18%)
Oct 23, 2023 5.230 5.260 5.040 5.070 26,105 -0.20(-3.80%)
Oct 20, 2023 5.150 5.270 5.150 5.270 65,872 +0.13(+2.53%)
Oct 19, 2023 5.080 5.270 5.080 5.140 28,826 +0.08(+1.58%)
Oct 18, 2023 5.240 5.325 5.060 5.060 29,871 -0.21(-3.89%)
Oct 17, 2023 5.150 5.500 5.150 5.265 93,657 +0.14(+2.83%)
Oct 16, 2023 5.130 5.190 5.060 5.120 54,898 +0.02(+0.39%)
Oct 13, 2023 5.306 5.306 4.977 5.100 16,573 -0.07(-1.35%)
Oct 12, 2023 5.180 5.359 5.120 5.170 34,996 +0.02(+0.39%)
Oct 11, 2023 5.190 5.427 5.135 5.150 30,455 -0.10(-1.90%)
Oct 10, 2023 5.240 5.380 5.190 5.250 38,947 -0.04(-0.76%)
Oct 09, 2023 5.220 5.480 4.975 5.290 24,312 -0.01(-0.19%)
Oct 06, 2023 5.230 5.350 5.171 5.300 26,950 +0.07(+1.34%)
Oct 05, 2023 5.290 5.325 5.230 5.230 57,713 -0.11(-2.06%)
Oct 04, 2023 5.230 5.450 5.160 5.340 47,542 +0.11(+2.10%)
Oct 03, 2023 5.490 5.500 5.160 5.230 34,416 -0.24(-4.39%)
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.