Tile Shop Holdings Inc (TTSH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -3.81578947368 | 7.6 | 7.75 | 7.23 | 166005 | 7.5124942 | CS |
| 4 | 0.07 | 0.966850828729 | 7.24 | 7.75 | 7.17 | 90567 | 7.49368115 | CS |
| 12 | 0.5 | 7.34214390602 | 6.81 | 7.75 | 6.4404 | 132801 | 7.06337346 | CS |
| 26 | 1.28 | 21.2271973466 | 6.03 | 7.75 | 5.68 | 91697 | 6.89505796 | CS |
| 52 | 0.35 | 5.02873563218 | 6.96 | 7.75 | 5.68 | 97858 | 6.82140984 | CS |
| 156 | 0.98 | 15.4818325434 | 6.33 | 7.75 | 2.7 | 155320 | 5.06819655 | CS |
| 260 | -1.18 | -13.8987043581 | 8.49 | 8.9 | 2.7 | 149184 | 5.46611567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 7.31 | -0.26 | -3.43 | 7.56 | 7.75 | 7.23 | 172987 |
| 1740785700 | 7.57 | 0.12 | 1.61 | 7.48 | 7.68 | 7.26 | 281779 |
| 1740699300 | 7.45 | -0.24 | -3.12 | 7.69 | 7.69 | 7.25 | 184412 |
| 1740612900 | 7.69 | 0.05 | 0.65 | 7.69 | 7.75 | 7.53 | 118323 |
| 1740526500 | 7.64 | 0.08 | 1.06 | 7.59 | 7.7 | 7.57 | 75060 |
| 1740440100 | 7.56 | 0 | 0.00 | 7.58 | 7.7 | 7.4144 | 80516 |
| 1740180900 | 7.56 | -0.01 | -0.13 | 7.68 | 7.68 | 7.37 | 114971 |
| 1740094500 | 7.57 | -0.04 | -0.53 | 7.54 | 7.69 | 7.47 | 112123 |
| 1740008100 | 7.61 | -0.01 | -0.13 | 7.54 | 7.75 | 7.46 | 61197 |
| 1739921700 | 7.62 | 0 | 0.00 | 7.59 | 7.72 | 7.57704 | 39872 |
| 1739576100 | 7.62 | 0.06 | 0.79 | 7.58 | 7.71 | 7.4 | 30179 |
| 1739489700 | 7.56 | 0.14 | 1.89 | 7.45 | 7.65 | 7.37 | 94123 |
| 1739403300 | 7.42 | 0.06 | 0.82 | 7.25 | 7.45 | 7.2 | 68842 |
| 1739316900 | 7.36 | 0.03 | 0.41 | 7.28 | 7.39 | 7.25 | 50516 |
| 1739230500 | 7.33 | -0.06 | -0.81 | 7.38 | 7.44 | 7.32 | 49102 |
| 1738971300 | 7.39 | 0.04 | 0.54 | 7.36 | 7.4699 | 7.28 | 51662 |
| 1738884900 | 7.35 | 0.08 | 1.10 | 7.28 | 7.425 | 7.224 | 39433 |
| 1738798500 | 7.27 | 0.09 | 1.25 | 7.19 | 7.32 | 7.19 | 55848 |
| 1738712100 | 7.18 | -0.08 | -1.10 | 7.24 | 7.3 | 7.17 | 49988 |
| 1738625700 | 7.26 | -0.28 | -3.71 | 7.45 | 7.46 | 7.21 | 98931 |
| 1738366500 | 7.54 | 0.06 | 0.80 | 7.48 | 7.65 | 7.39 | 198565 |
| 1738280100 | 7.48 | 0.11 | 1.49 | 7.37 | 7.5 | 7.365 | 98102 |
| 1738193700 | 7.37 | 0.03 | 0.41 | 7.4 | 7.4 | 7.26 | 42907 |
| 1738107300 | 7.34 | -0.02 | -0.27 | 7.35 | 7.37 | 7.16 | 91313 |
| 1738020900 | 7.36 | 0.21 | 2.94 | 7.2 | 7.45 | 7.2 | 91471 |
| 1737761700 | 7.15 | 0.12 | 1.71 | 7.08 | 7.16 | 7.06 | 38844 |
| 1737675300 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1737588900 | 7.03 | 0.01 | 0.14 | 7.07 | 7.07 | 6.93 | 89470 |
| 1737502500 | 7.02 | -0.01 | -0.14 | 7.02 | 7.07 | 6.965 | 78061 |
| 1737156900 | 7.03 | -0.04 | -0.57 | 7.08 | 7.15 | 6.96 | 104157 |
| 1737070500 | 7.07 | 0.16 | 2.32 | 6.99 | 7.13 | 6.99 | 89214 |
| 1736984100 | 6.91 | 0.19 | 2.83 | 6.84 | 6.96 | 6.603 | 49681 |
| 1736897700 | 6.72 | 0.02 | 0.30 | 6.75 | 6.76 | 6.51 | 84849 |
| 1736811300 | 6.7 | 0.04 | 0.60 | 6.66 | 6.76 | 6.49 | 87908 |
| 1736552100 | 6.66 | -0.12 | -1.77 | 6.74 | 6.74 | 6.58 | 75619 |
| 1736379300 | 6.78 | -0.03 | -0.44 | 6.77 | 6.84 | 6.69 | 52780 |
| 1736292900 | 6.81 | -0.13 | -1.87 | 7.01 | 7.02 | 6.66 | 126127 |
| 1736206500 | 6.94 | -0.14 | -1.98 | 7.07 | 7.14 | 6.91 | 95093 |
| 1735947300 | 7.08 | 0.15 | 2.16 | 6.96 | 7.12 | 6.93 | 103974 |
| 1735860900 | 6.93 | 0 | 0.00 | 7.02 | 7.0413 | 6.7801 | 144985 |
| 1735688100 | 6.93 | 0.09 | 1.32 | 6.89 | 6.96 | 6.76 | 130469 |
| 1735601700 | 6.84 | -0.03 | -0.44 | 6.87 | 6.92 | 6.74 | 144790 |
| 1735342500 | 6.87 | 0.21 | 3.15 | 6.68 | 6.875 | 6.58 | 103387 |
| 1735256100 | 6.66 | 0.07 | 1.06 | 6.61 | 6.76 | 6.45 | 60307 |
| 1735077840 | 6.59 | -0.12 | -1.79 | 6.68 | 6.75 | 6.4404 | 120972 |
| 1734996900 | 6.71 | -0.06 | -0.89 | 6.83 | 6.83 | 6.68 | 94392 |
| 1734737700 | 6.77 | -0.08 | -1.17 | 6.77 | 6.97 | 6.57 | 532956 |
| 1734651300 | 6.85 | -0.03 | -0.44 | 6.93 | 6.98 | 6.67 | 159500 |
| 1734564900 | 6.88 | 0.03 | 0.44 | 6.9 | 6.97 | 6.59 | 1264157 |
| 1734478500 | 6.85 | -0.02 | -0.29 | 6.9 | 6.96 | 6.83 | 62079 |
| 1734392100 | 6.87 | -0.02 | -0.29 | 6.9 | 7.02 | 6.7782 | 69735 |
| 1734132900 | 6.89 | -0.02 | -0.29 | 6.74 | 7 | 6.74 | 629713 |
| 1734046500 | 6.91 | -0.02 | -0.29 | 6.92 | 7 | 6.78 | 150900 |
| 1733960100 | 6.93 | 0.14 | 2.06 | 6.87 | 6.95 | 6.8 | 85911 |
| 1733873700 | 6.79 | -0.05 | -0.73 | 6.84 | 6.93 | 6.76 | 73157 |
| 1733787300 | 6.84 | 0.05 | 0.74 | 6.82 | 6.88 | 6.7424 | 55901 |
| 1733528100 | 6.79 | 0.2 | 3.03 | 6.65 | 6.85 | 6.5 | 111718 |
| 1733441700 | 6.59 | 0.07 | 1.07 | 6.5199999 | 6.61 | 6.41 | 72112 |
| 1733355300 | 6.5199999 | -0.09 | -1.36 | 6.62 | 6.69 | 6.41 | 42129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
