Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 31, 2018 6.505 6.621 6.255 6.264 391,336 +0.01(+0.15%)
Oct 30, 2018 6.110 6.341 6.081 6.255 462,493 +0.21(+3.51%)
Oct 29, 2018 5.985 6.168 5.927 6.043 518,438 +0.08(+1.29%)
Oct 26, 2018 5.840 6.033 5.744 5.966 653,599 +0.03(+0.49%)
Oct 25, 2018 6.042 6.099 5.851 5.937 536,609 -0.10(-1.58%)
Oct 24, 2018 6.290 6.682 6.013 6.032 1,029,229 -0.07(-1.10%)
Oct 23, 2018 6.070 6.271 5.975 6.099 586,241 +0.00(+0.00%)
Oct 22, 2018 5.889 6.309 5.836 6.099 939,871 +0.20(+3.40%)
Oct 19, 2018 6.137 6.137 5.535 5.898 1,360,802 -0.24(-3.89%)
Oct 18, 2018 6.835 6.950 6.070 6.137 1,783,587 -0.28(-4.32%)
Oct 17, 2018 6.290 6.434 6.157 6.415 867,000 +0.07(+1.05%)
Oct 16, 2018 6.195 6.400 5.994 6.348 737,447 +0.18(+2.95%)
Oct 15, 2018 6.185 6.281 6.133 6.166 499,871 -0.04(-0.62%)
Oct 12, 2018 6.415 6.558 6.090 6.204 568,840 -0.09(-1.37%)
Oct 11, 2018 6.004 6.376 6.004 6.290 1,152,084 +0.32(+5.28%)
Oct 10, 2018 6.491 6.491 5.908 5.975 1,186,695 -0.08(-1.26%)
Oct 09, 2018 6.243 6.450 6.032 6.051 310,751 -0.20(-3.21%)
Oct 08, 2018 6.109 6.338 6.099 6.252 431,839 +0.13(+2.19%)
Oct 05, 2018 6.309 6.355 6.066 6.118 308,060 -0.22(-3.47%)
Oct 04, 2018 6.415 6.501 6.271 6.338 227,086 -0.09(-1.34%)
Oct 03, 2018 6.434 6.501 6.284 6.424 399,179 +0.01(+0.15%)
Oct 02, 2018 6.701 6.711 6.376 6.415 481,155 -0.28(-4.14%)
Oct 01, 2018 6.864 6.926 6.673 6.692 319,826 -0.14(-2.10%)
Sep 28, 2018 6.931 7.026 6.787 6.835 221,029 -0.14(-2.05%)
Sep 27, 2018 7.026 7.074 6.883 6.979 296,765 -0.05(-0.68%)
Sep 26, 2018 6.979 7.265 6.955 7.026 313,285 -0.05(-0.68%)
Sep 25, 2018 7.313 7.313 7.026 7.074 239,356 -0.19(-2.63%)
Sep 24, 2018 7.504 7.552 7.265 7.265 230,073 -0.29(-3.80%)
Sep 21, 2018 7.696 7.696 7.504 7.552 1,008,494 -0.10(-1.25%)
Sep 20, 2018 7.504 7.743 7.385 7.648 362,389 +0.14(+1.91%)
Sep 19, 2018 7.218 7.619 7.218 7.504 294,105 +0.10(+1.29%)
Sep 18, 2018 7.313 7.839 7.313 7.409 453,004 +0.33(+4.73%)
Sep 17, 2018 6.931 7.074 6.931 7.074 528,024 +0.14(+2.07%)
Sep 14, 2018 6.787 7.026 6.692 6.931 291,428 +0.19(+2.84%)
Sep 13, 2018 6.979 7.098 6.692 6.740 278,259 -0.24(-3.42%)
Sep 12, 2018 7.265 7.265 6.931 6.979 241,738 -0.24(-3.31%)
Sep 11, 2018 7.313 7.457 7.122 7.218 481,390 -0.10(-1.31%)
Sep 10, 2018 7.218 7.361 7.218 7.313 162,132 +0.14(+2.00%)
Sep 07, 2018 7.313 7.409 7.170 7.170 162,869 -0.19(-2.60%)
Sep 06, 2018 7.361 7.457 7.313 7.361 148,149 +0.00(+0.00%)
Sep 05, 2018 7.313 7.481 7.265 7.361 193,110 +0.10(+1.32%)
Sep 04, 2018 7.218 7.361 7.122 7.265 260,490 -0.05(-0.65%)
Aug 31, 2018 7.313 7.313 7.313 0 +0.10(+1.32%)
Aug 30, 2018 7.361 7.457 7.122 7.218 223,000 -0.14(-1.95%)
Aug 29, 2018 7.265 7.457 7.242 7.361 156,767 +0.10(+1.32%)
Aug 28, 2018 7.313 7.500 7.170 7.265 230,597 -0.05(-0.65%)
Aug 27, 2018 7.600 7.648 7.218 7.313 321,871 -0.29(-3.77%)
Aug 24, 2018 7.600 7.696 7.409 7.600 373,648 +0.00(+0.00%)
Aug 23, 2018 7.648 7.743 7.600 7.600 267,696 -0.10(-1.24%)
Aug 22, 2018 7.743 7.839 7.600 7.696 167,706 -0.05(-0.62%)
Aug 21, 2018 7.648 7.839 7.600 7.743 318,157 +0.10(+1.25%)
Aug 20, 2018 7.409 7.696 7.409 7.648 365,006 +0.24(+3.23%)
Aug 17, 2018 7.457 7.552 7.313 7.409 306,178 -0.10(-1.27%)
Aug 16, 2018 7.743 7.807 7.409 7.504 387,602 -0.24(-3.09%)
Aug 15, 2018 7.839 7.839 7.600 7.743 170,587 -0.10(-1.22%)
Aug 14, 2018 7.743 7.868 7.743 7.839 255,793 +0.19(+2.50%)
Aug 13, 2018 7.791 7.791 7.600 7.648 148,879 -0.14(-1.84%)
Aug 10, 2018 7.743 7.839 7.648 7.791 146,865 +0.00(+0.00%)
Aug 09, 2018 7.887 8.078 7.743 7.791 205,695 -0.10(-1.21%)
Aug 08, 2018 7.648 7.982 7.576 7.887 354,863 +0.24(+3.12%)
Aug 07, 2018 7.552 7.648 7.457 7.648 203,585 +0.10(+1.27%)
Aug 06, 2018 7.743 7.887 7.504 7.552 338,412 -0.24(-3.07%)
Aug 03, 2018 7.743 7.887 7.600 7.791 424,904 +0.05(+0.62%)
Aug 02, 2018 7.791 7.796 7.504 7.743 458,191 -0.05(-0.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.