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 (%)
Mar 29, 2018 5.660 5.660 5.660 0 +0.19(+3.45%)
Mar 28, 2018 5.283 5.566 5.283 5.472 740,010 +0.19(+3.57%)
Mar 27, 2018 5.707 5.707 5.259 5.283 1,030,143 -0.47(-8.20%)
Mar 26, 2018 5.330 5.802 5.330 5.755 1,367,770 +0.47(+8.93%)
Mar 23, 2018 5.424 5.472 5.283 5.283 662,175 -0.09(-1.75%)
Mar 22, 2018 5.377 5.566 5.330 5.377 597,414 -0.05(-0.87%)
Mar 21, 2018 5.424 5.472 5.377 5.424 474,256 +0.05(+0.88%)
Mar 20, 2018 5.424 5.566 5.330 5.377 890,243 -0.05(-0.87%)
Mar 19, 2018 5.613 5.613 5.330 5.424 1,042,485 -0.19(-3.36%)
Mar 16, 2018 5.424 5.707 5.424 5.613 1,211,917 +0.19(+3.48%)
Mar 15, 2018 5.707 5.755 5.424 5.424 1,080,260 -0.24(-4.17%)
Mar 14, 2018 5.660 5.755 5.566 5.660 985,623 +0.09(+1.69%)
Mar 13, 2018 5.707 5.825 5.519 5.566 806,751 -0.09(-1.67%)
Mar 12, 2018 5.566 5.733 5.519 5.660 821,658 +0.05(+0.84%)
Mar 09, 2018 5.472 5.660 5.424 5.613 1,064,507 +0.14(+2.59%)
Mar 08, 2018 5.566 5.613 5.472 5.472 588,984 +0.00(+0.00%)
Mar 07, 2018 5.377 5.472 937,732 -0.09(-1.69%)
Mar 06, 2018 5.424 5.660 5.330 5.566 974,333 +0.14(+2.61%)
Mar 05, 2018 5.236 5.589 5.094 5.424 1,407,200 +0.21(+4.07%)
Mar 02, 2018 5.094 5.283 5.000 5.212 1,703,481 +0.21(+4.25%)
Mar 01, 2018 5.047 5.187 4.953 5.000 1,279,956 -0.05(-0.93%)
Feb 28, 2018 5.047 5.257 4.953 5.047 1,663,153 +0.00(+0.00%)
Feb 27, 2018 5.280 5.514 5.047 5.047 2,793,138 +0.19(+3.85%)
Feb 26, 2018 5.187 5.369 4.813 4.860 2,737,289 -0.35(-6.73%)
Feb 23, 2018 5.234 5.234 5.140 5.210 1,314,946 +0.02(+0.45%)
Feb 22, 2018 5.140 5.187 2,746,855 -0.58(-10.12%)
Feb 21, 2018 5.514 6.028 5.420 5.771 7,383,258 -2.13(-26.92%)
Feb 20, 2018 7.897 8.014 7.710 7.897 967,432 +0.00(+0.00%)
Feb 16, 2018 7.897 7.897 7.897 0 +0.00(+0.00%)
Feb 15, 2018 7.804 8.084 7.687 7.897 656,486 +0.19(+2.42%)
Feb 14, 2018 7.430 7.710 7.430 7.710 757,204 +0.23(+3.13%)
Feb 13, 2018 7.710 7.757 7.383 7.476 573,830 -0.19(-2.44%)
Feb 12, 2018 7.850 7.850 7.500 7.663 577,874 -0.19(-2.38%)
Feb 09, 2018 7.710 7.944 7.430 7.850 731,979 +0.23(+3.07%)
Feb 08, 2018 7.850 8.037 7.523 7.617 1,023,305 -0.23(-2.98%)
Feb 07, 2018 8.037 8.131 7.850 7.850 1,428,766 -0.23(-2.89%)
Feb 06, 2018 7.663 8.131 7.617 8.084 935,171 +0.14(+1.76%)
Feb 05, 2018 7.944 8.131 7.850 7.944 493,232 +0.00(+0.00%)
Feb 02, 2018 8.271 8.272 7.944 7.944 836,765 -0.42(-5.03%)
Feb 01, 2018 8.645 8.645 8.364 8.364 912,048 -0.37(-4.28%)
Jan 31, 2018 8.598 8.832 8.598 8.738 729,878 +0.14(+1.63%)
Jan 30, 2018 8.925 8.925 8.598 8.598 555,713 -0.37(-4.17%)
Jan 29, 2018 9.112 9.159 8.930 8.972 432,854 -0.14(-1.54%)
Jan 26, 2018 9.346 9.439 8.995 9.112 407,743 -0.19(-2.01%)
Jan 25, 2018 9.346 9.346 9.112 9.299 573,632 +0.05(+0.51%)
Jan 24, 2018 9.439 9.719 9.159 9.252 898,277 -0.14(-1.49%)
Jan 23, 2018 9.579 9.719 9.346 9.392 385,584 -0.19(-1.95%)
Jan 22, 2018 9.579 9.813 9.486 9.579 679,154 +0.00(+0.00%)
Jan 19, 2018 9.346 9.626 9.346 9.579 408,961 +0.23(+2.50%)
Jan 18, 2018 9.439 9.626 9.346 9.346 447,975 -0.14(-1.48%)
Jan 17, 2018 9.439 9.673 9.392 9.486 580,628 +0.05(+0.50%)
Jan 16, 2018 9.719 9.813 9.392 9.439 487,198 -0.14(-1.46%)
Jan 12, 2018 9.579 9.579 9.579 0 -0.09(-0.97%)
Jan 11, 2018 9.486 9.719 9.392 9.673 1,006,090 +0.33(+3.50%)
Jan 10, 2018 9.462 9.346 1,614,552 +0.14(+1.52%)
Jan 09, 2018 9.299 9.392 8.925 9.205 815,508 -0.14(-1.50%)
Jan 08, 2018 9.299 9.532 9.252 9.346 1,031,973 +0.00(+0.00%)
Jan 05, 2018 9.299 9.509 9.159 9.346 1,210,044 +0.09(+1.01%)
Jan 04, 2018 9.018 9.322 8.832 9.252 1,609,382 +0.23(+2.59%)
Jan 03, 2018 9.159 9.159 8.925 9.018 589,190 -0.14(-1.53%)
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.