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 28, 2019 3.858 3.976 3.839 3.927 1,092,129 +0.07(+1.78%)
Jun 27, 2019 3.829 3.898 3.804 3.858 348,741 +0.07(+1.81%)
Jun 26, 2019 3.858 3.898 3.760 3.790 356,265 -0.04(-1.03%)
Jun 25, 2019 3.917 3.986 3.819 3.829 264,796 -0.08(-2.01%)
Jun 24, 2019 3.947 3.996 3.868 3.907 277,333 -0.04(-1.00%)
Jun 21, 2019 3.937 4.084 3.917 3.947 954,008 -0.02(-0.50%)
Jun 20, 2019 3.829 3.986 3.790 3.966 416,504 +0.13(+3.32%)
Jun 19, 2019 3.868 3.868 3.721 3.839 584,949 -0.03(-0.76%)
Jun 18, 2019 3.927 3.976 3.819 3.868 473,071 -0.05(-1.25%)
Jun 17, 2019 3.986 3.986 3.809 3.917 525,975 -0.09(-2.21%)
Jun 14, 2019 4.084 4.094 3.996 4.006 173,669 -0.08(-1.92%)
Jun 13, 2019 4.055 4.153 4.035 4.084 231,937 +0.04(+0.97%)
Jun 12, 2019 4.006 4.064 3.966 4.045 225,006 +0.01(+0.24%)
Jun 11, 2019 4.114 4.153 3.986 4.035 372,176 +0.03(+0.74%)
Jun 10, 2019 4.045 4.172 3.966 4.006 381,397 -0.02(-0.49%)
Jun 07, 2019 3.898 4.320 3.878 4.025 851,233 +0.30(+8.18%)
Jun 06, 2019 3.996 4.006 3.632 3.721 727,470 -0.27(-6.88%)
Jun 05, 2019 4.261 4.300 3.937 3.996 594,111 -0.25(-5.79%)
Jun 04, 2019 4.015 4.246 4.015 4.241 316,327 +0.27(+6.67%)
Jun 03, 2019 4.094 4.114 3.937 3.976 280,455 -0.13(-3.11%)
May 31, 2019 4.222 4.261 4.074 4.104 382,174 -0.18(-4.13%)
May 30, 2019 4.339 4.364 4.251 4.280 336,017 -0.07(-1.58%)
May 29, 2019 4.300 4.369 4.212 4.349 489,121 +0.03(+0.68%)
May 28, 2019 4.428 4.516 4.290 4.320 445,449 -0.12(-2.65%)
May 24, 2019 4.438 4.506 4.369 4.438 379,831 +0.01(+0.22%)
May 23, 2019 4.516 4.542 4.388 4.428 466,003 -0.09(-1.96%)
May 22, 2019 4.732 4.749 4.477 4.516 417,013 -0.24(-4.96%)
May 21, 2019 4.604 4.791 4.575 4.752 654,969 +0.17(+3.64%)
May 20, 2019 4.438 4.663 4.438 4.585 325,090 +0.11(+2.41%)
May 17, 2019 4.398 4.570 4.398 4.477 359,663 +0.03(+0.66%)
May 16, 2019 4.418 4.575 4.418 4.447 607,079 +0.03(+0.67%)
May 15, 2019 4.379 4.428 4.349 4.418 422,192 +0.00(+0.00%)
May 14, 2019 4.339 4.438 4.290 4.418 513,436 +0.10(+2.27%)
May 13, 2019 4.310 4.369 4.261 4.320 408,497 -0.05(-1.12%)
May 10, 2019 4.408 4.447 4.290 4.369 660,146 -0.07(-1.55%)
May 09, 2019 4.447 4.506 4.384 4.438 352,370 -0.01(-0.22%)
May 08, 2019 4.477 4.526 4.442 4.447 411,716 -0.04(-0.88%)
May 07, 2019 4.604 4.644 4.418 4.487 538,342 -0.17(-3.59%)
May 06, 2019 4.634 4.732 4.604 4.654 411,640 -0.04(-0.84%)
May 03, 2019 4.654 4.742 4.565 4.693 566,843 +0.11(+2.36%)
May 02, 2019 4.507 4.643 4.420 4.585 797,268 +0.00(+0.00%)
May 01, 2019 4.721 4.721 4.429 4.585 1,010,497 -0.14(-2.88%)
Apr 30, 2019 4.672 4.837 4.313 4.721 1,994,623 -0.82(-14.74%)
Apr 29, 2019 5.449 5.576 5.323 5.537 299,956 +0.06(+1.06%)
Apr 26, 2019 5.362 5.498 5.294 5.478 234,106 +0.13(+2.36%)
Apr 25, 2019 5.420 5.440 5.177 5.352 265,266 -0.11(-1.96%)
Apr 24, 2019 5.333 5.507 5.333 5.459 194,948 +0.10(+1.81%)
Apr 23, 2019 5.109 5.401 5.090 5.362 279,720 +0.23(+4.55%)
Apr 22, 2019 5.401 5.401 5.090 5.129 243,955 -0.31(-5.71%)
Apr 18, 2019 5.459 5.489 5.323 5.440 232,871 -0.07(-1.23%)
Apr 17, 2019 5.576 5.634 5.459 5.508 192,325 -0.04(-0.70%)
Apr 16, 2019 5.469 5.595 5.381 5.546 196,781 +0.10(+1.78%)
Apr 15, 2019 5.634 5.653 5.391 5.449 197,500 -0.17(-2.94%)
Apr 12, 2019 5.663 5.721 5.605 5.614 159,983 -0.03(-0.52%)
Apr 11, 2019 5.760 5.760 5.644 5.644 116,934 -0.12(-2.02%)
Apr 10, 2019 5.634 5.780 5.608 5.760 140,332 +0.13(+2.24%)
Apr 09, 2019 5.663 5.712 5.605 5.634 93,109 -0.05(-0.85%)
Apr 08, 2019 5.712 5.770 5.663 5.682 98,983 -0.06(-1.02%)
Apr 05, 2019 5.750 5.809 5.702 5.741 162,659 -0.01(-0.17%)
Apr 04, 2019 5.605 5.750 5.595 5.750 187,497 +0.16(+2.78%)
Apr 03, 2019 5.556 5.614 5.488 5.595 181,192 +0.09(+1.59%)
Apr 02, 2019 5.605 5.673 5.449 5.508 229,253 -0.11(-1.90%)
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.