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 (%)
Jun 29, 2018 7.900 7.950 7.650 7.700 323,982 -0.20(-2.53%)
Jun 28, 2018 7.950 8.000 7.755 7.900 588,129 -0.05(-0.63%)
Jun 27, 2018 8.100 8.200 7.975 7.950 396,220 -0.10(-1.24%)
Jun 26, 2018 7.950 8.050 7.850 8.050 384,657 +0.15(+1.90%)
Jun 25, 2018 7.800 7.950 7.750 7.900 712,306 +0.00(+0.00%)
Jun 22, 2018 7.950 7.950 7.675 7.900 1,287,392 -0.05(-0.63%)
Jun 21, 2018 8.100 8.125 7.850 7.950 394,493 -0.15(-1.85%)
Jun 20, 2018 8.100 8.175 7.850 8.100 518,018 +0.10(+1.25%)
Jun 19, 2018 7.950 8.150 7.900 8.000 662,769 -0.10(-1.23%)
Jun 18, 2018 7.750 8.100 7.650 8.100 431,019 +0.25(+3.18%)
Jun 15, 2018 7.925 7.700 7.850 824,909 +0.15(+1.95%)
Jun 14, 2018 8.000 8.100 7.375 7.700 1,042,281 -0.35(-4.35%)
Jun 13, 2018 8.250 8.350 7.750 8.050 889,448 -0.15(-1.83%)
Jun 12, 2018 7.900 8.250 7.750 8.200 967,587 +0.35(+4.46%)
Jun 11, 2018 7.650 7.900 7.450 7.850 496,086 +0.25(+3.29%)
Jun 08, 2018 7.600 7.675 7.500 7.600 224,840 +0.00(+0.00%)
Jun 07, 2018 7.700 7.750 7.550 7.600 283,175 -0.15(-1.94%)
Jun 06, 2018 7.700 7.850 7.650 7.750 414,301 +0.05(+0.65%)
Jun 05, 2018 7.650 7.800 7.600 7.700 573,042 +0.05(+0.65%)
Jun 04, 2018 7.350 7.700 7.350 7.650 592,677 +0.35(+4.79%)
Jun 01, 2018 7.200 7.350 7.175 7.300 412,812 +0.10(+1.39%)
May 31, 2018 7.300 7.300 7.100 7.200 611,619 -0.05(-0.69%)
May 30, 2018 7.250 7.400 7.200 7.250 324,897 +0.00(+0.00%)
May 29, 2018 7.300 7.425 7.100 7.250 477,613 -0.10(-1.36%)
May 25, 2018 7.350 7.350 7.350 0 -0.10(-1.34%)
May 24, 2018 7.300 7.550 7.150 7.450 923,680 +0.15(+2.05%)
May 23, 2018 7.100 7.500 7.050 7.300 466,409 +0.25(+3.55%)
May 22, 2018 7.050 7.100 6.900 7.050 913,710 +0.05(+0.71%)
May 21, 2018 6.900 7.175 6.800 7.000 807,935 +0.15(+2.19%)
May 18, 2018 6.850 6.900 6.750 6.850 828,015 +0.00(+0.00%)
May 17, 2018 6.750 6.950 6.750 6.850 309,846 +0.05(+0.74%)
May 16, 2018 6.800 6.900 6.650 6.800 660,296 +0.05(+0.74%)
May 15, 2018 6.750 6.950 6.650 6.750 462,078 +0.00(+0.00%)
May 14, 2018 6.700 6.900 6.695 6.750 395,197 +0.05(+0.75%)
May 11, 2018 6.700 6.750 6.600 6.700 243,316 +0.00(+0.00%)
May 10, 2018 6.900 6.900 6.600 6.700 338,253 -0.15(-2.19%)
May 09, 2018 6.750 6.950 6.645 6.850 564,000 +0.05(+0.74%)
May 08, 2018 6.650 6.850 6.600 6.800 548,343 +0.10(+1.49%)
May 07, 2018 6.850 6.900 6.650 6.700 298,259 -0.05(-0.74%)
May 04, 2018 6.650 7.100 6.550 6.750 718,532 +0.05(+0.75%)
May 03, 2018 6.600 6.750 6.450 6.700 584,415 +0.00(+0.00%)
May 02, 2018 6.650 6.850 6.550 6.700 446,483 +0.10(+1.52%)
May 01, 2018 6.900 6.900 6.500 6.600 941,382 -0.25(-3.65%)
Apr 30, 2018 6.850 7.050 6.705 6.850 808,594 -0.15(-2.14%)
Apr 27, 2018 6.850 7.050 6.850 7.000 642,528 +0.10(+1.45%)
Apr 26, 2018 6.950 7.100 6.775 6.900 1,185,911 +0.00(+0.00%)
Apr 25, 2018 6.650 7.000 6.650 6.900 1,049,971 +0.20(+2.99%)
Apr 24, 2018 6.400 6.950 6.350 6.700 1,731,588 +0.30(+4.69%)
Apr 23, 2018 6.050 6.600 6.000 6.400 2,027,573 +0.40(+6.67%)
Apr 20, 2018 6.050 6.200 5.900 6.000 1,863,713 +0.00(+0.00%)
Apr 19, 2018 5.900 6.750 5.850 6.000 2,903,159 +0.30(+5.26%)
Apr 18, 2018 5.700 5.800 5.600 5.700 1,152,834 +0.05(+0.88%)
Apr 17, 2018 5.600 5.700 5.400 5.650 740,978 +0.05(+0.89%)
Apr 16, 2018 5.350 5.700 5.300 5.600 1,106,015 +0.25(+4.67%)
Apr 13, 2018 5.350 5.550 5.275 5.350 1,218,460 +0.00(+0.00%)
Apr 12, 2018 5.500 5.550 5.200 5.350 1,109,980 -0.10(-1.83%)
Apr 11, 2018 5.550 5.650 5.400 5.450 749,447 -0.10(-1.80%)
Apr 10, 2018 5.500 5.700 5.400 5.550 606,706 +0.00(+0.00%)
Apr 09, 2018 5.900 5.900 5.475 5.550 731,040 -0.30(-5.13%)
Apr 06, 2018 6.050 6.100 5.750 5.850 468,147 -0.30(-4.88%)
Apr 05, 2018 6.000 6.150 5.900 6.150 514,051 +0.20(+3.36%)
Apr 04, 2018 5.700 6.000 5.650 5.950 628,208 +0.23(+3.93%)
Apr 03, 2018 5.550 5.750 5.545 5.725 299,545 +0.12(+2.23%)
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.