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 (%)
Dec 31, 2014 8.940 8.880 8.880 8.880 452,400 -0.04(-0.45%)
Dec 30, 2014 9.060 9.220 8.880 8.920 248,605 -0.22(-2.41%)
Dec 29, 2014 8.810 9.250 8.754 9.140 320,331 +0.30(+3.39%)
Dec 26, 2014 8.860 9.050 8.720 8.840 201,886 -0.03(-0.34%)
Dec 24, 2014 8.800 8.870 8.870 8.870 118,100 +0.04(+0.45%)
Dec 23, 2014 8.700 8.960 8.630 8.830 270,796 +0.19(+2.20%)
Dec 22, 2014 8.700 8.750 8.550 8.640 269,162 -0.07(-0.80%)
Dec 19, 2014 8.990 9.010 8.600 8.710 625,799 -0.24(-2.68%)
Dec 18, 2014 9.590 9.590 8.910 8.950 415,793 -0.44(-4.69%)
Dec 17, 2014 8.760 9.490 8.760 9.390 510,213 +0.59(+6.70%)
Dec 16, 2014 8.770 9.070 8.770 8.800 283,385 -0.03(-0.34%)
Dec 15, 2014 8.900 9.160 8.783 8.830 276,587 -0.05(-0.56%)
Dec 12, 2014 9.000 9.200 8.840 8.880 319,754 -0.23(-2.52%)
Dec 11, 2014 8.900 9.410 8.820 9.110 292,629 +0.28(+3.17%)
Dec 10, 2014 9.420 9.490 8.820 8.830 299,408 -0.65(-6.86%)
Dec 09, 2014 9.130 9.480 9.020 9.480 338,848 +0.19(+2.05%)
Dec 08, 2014 9.820 9.950 9.230 9.290 412,989 -0.60(-6.07%)
Dec 05, 2014 9.780 9.990 9.721 9.890 201,756 +0.17(+1.75%)
Dec 04, 2014 10.12 10.12 9.610 9.720 321,782 -0.29(-2.90%)
Dec 03, 2014 9.870 10.15 9.800 10.01 355,136 +0.19(+1.93%)
Dec 02, 2014 9.710 10.000 9.650 9.820 370,350 +0.24(+2.51%)
Dec 01, 2014 9.970 9.970 9.550 9.580 559,093 -0.40(-4.01%)
Nov 28, 2014 9.760 10.04 9.540 9.980 424,208 +0.23(+2.36%)
Nov 26, 2014 9.390 9.750 9.750 9.750 628,300 +0.35(+3.72%)
Nov 25, 2014 9.250 9.440 8.980 9.400 413,170 +0.12(+1.29%)
Nov 24, 2014 8.960 9.300 8.886 9.280 259,373 +0.38(+4.27%)
Nov 21, 2014 9.350 9.350 8.750 8.900 381,422 -0.26(-2.84%)
Nov 20, 2014 8.490 9.485 8.450 9.160 684,601 +0.61(+7.13%)
Nov 19, 2014 8.460 8.710 8.370 8.550 495,937 +0.10(+1.18%)
Nov 18, 2014 8.330 8.590 8.320 8.450 323,234 +0.19(+2.30%)
Nov 17, 2014 8.450 8.525 8.240 8.260 315,957 -0.22(-2.59%)
Nov 14, 2014 8.520 8.680 8.375 8.480 641,267 +0.18(+2.17%)
Nov 13, 2014 8.470 8.560 8.240 8.300 301,028 -0.19(-2.24%)
Nov 12, 2014 8.170 8.550 8.160 8.490 422,931 +0.27(+3.28%)
Nov 11, 2014 8.820 8.990 8.160 8.220 2,062,616 -0.62(-7.01%)
Nov 10, 2014 8.750 9.100 8.550 8.840 1,351,448 +0.11(+1.26%)
Nov 07, 2014 8.920 9.017 8.570 8.730 652,026 -0.24(-2.68%)
Nov 06, 2014 8.630 9.090 8.610 8.970 540,150 +0.32(+3.70%)
Nov 05, 2014 8.800 8.806 8.590 8.650 540,146 -0.05(-0.57%)
Nov 04, 2014 8.750 8.930 8.590 8.700 524,409 +0.03(+0.35%)
Nov 03, 2014 8.880 9.110 8.630 8.670 994,071 +0.06(+0.70%)
Oct 31, 2014 8.580 8.680 8.500 8.610 1,016,459 +0.20(+2.38%)
Oct 30, 2014 8.700 8.850 8.400 8.410 618,956 -0.09(-1.06%)
Oct 29, 2014 8.740 8.940 8.220 8.500 954,153 -0.26(-2.97%)
Oct 28, 2014 7.340 8.870 6.940 8.760 2,220,761 +0.80(+10.05%)
Oct 27, 2014 8.550 8.630 7.940 7.960 609,419 -0.67(-7.76%)
Oct 24, 2014 8.380 8.670 8.260 8.630 227,699 +0.24(+2.86%)
Oct 23, 2014 8.520 8.660 8.295 8.390 291,765 +0.00(+0.00%)
Oct 22, 2014 8.550 8.710 8.230 8.390 421,456 -0.19(-2.21%)
Oct 21, 2014 8.970 8.970 8.470 8.580 302,037 -0.32(-3.60%)
Oct 20, 2014 8.500 8.990 8.430 8.900 285,776 +0.33(+3.85%)
Oct 17, 2014 8.710 8.950 8.470 8.570 279,270 +0.01(+0.12%)
Oct 16, 2014 8.450 9.140 8.410 8.560 571,309 -0.06(-0.70%)
Oct 15, 2014 8.480 9.020 8.340 8.620 580,570 -0.04(-0.46%)
Oct 14, 2014 8.360 8.720 8.300 8.660 647,491 +0.39(+4.72%)
Oct 13, 2014 8.310 8.580 8.150 8.270 366,340 +0.00(+0.00%)
Oct 10, 2014 8.480 8.780 8.250 8.270 531,709 -0.25(-2.93%)
Oct 09, 2014 8.850 9.100 8.490 8.520 622,616 -0.45(-5.02%)
Oct 08, 2014 8.500 9.010 8.412 8.970 753,010 +0.46(+5.41%)
Oct 07, 2014 9.290 9.290 8.500 8.510 735,422 -0.88(-9.37%)
Oct 06, 2014 9.530 9.700 9.250 9.390 341,350 -0.14(-1.47%)
Oct 03, 2014 10.04 10.14 9.520 9.530 379,806 -0.39(-3.93%)
Oct 02, 2014 9.600 9.940 9.440 9.920 400,151 +0.46(+4.86%)
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.