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 (%)
Jul 31, 2014 9.242 9.435 9.030 9.315 1,366,520 +0.38(+4.23%)
Jul 30, 2014 8.753 8.956 8.670 8.938 1,014,475 +0.24(+2.75%)
Jul 29, 2014 8.753 9.076 8.348 8.698 3,450,582 -1.03(-10.61%)
Jul 28, 2014 10.04 10.04 9.149 9.730 2,317,094 -0.31(-3.12%)
Jul 25, 2014 9.942 10.29 9.776 10.04 1,315,992 +0.08(+0.83%)
Jul 24, 2014 9.951 10.15 9.909 9.960 678,463 -0.01(-0.09%)
Jul 23, 2014 10.02 10.14 9.877 9.969 415,445 -0.05(-0.46%)
Jul 22, 2014 9.794 10.19 9.776 10.02 688,316 +0.24(+2.45%)
Jul 21, 2014 9.988 10.03 9.735 9.776 411,986 -0.25(-2.48%)
Jul 18, 2014 9.840 10.06 9.739 10.02 694,879 +0.17(+1.68%)
Jul 17, 2014 9.629 10.09 9.444 9.859 1,286,465 +0.23(+2.39%)
Jul 16, 2014 9.647 9.896 9.490 9.629 929,284 +0.02(+0.19%)
Jul 15, 2014 10.13 10.19 9.536 9.610 1,316,680 -0.50(-4.92%)
Jul 14, 2014 10.33 10.50 9.979 10.11 1,004,826 -0.01(-0.09%)
Jul 11, 2014 11.06 11.06 9.946 10.12 2,309,116 -0.75(-6.87%)
Jul 10, 2014 11.07 11.27 9.923 10.86 4,641,088 -1.11(-9.31%)
Jul 09, 2014 12.42 12.69 11.74 11.98 1,017,403 -0.35(-2.84%)
Jul 08, 2014 12.91 12.98 12.10 12.33 793,786 -0.59(-4.56%)
Jul 07, 2014 13.54 13.54 12.91 12.92 382,204 -0.52(-3.84%)
Jul 03, 2014 13.51 13.43 13.43 13.43 100,282 -0.06(-0.41%)
Jul 02, 2014 13.43 13.63 13.00 13.49 550,075 -0.01(-0.07%)
Jul 01, 2014 14.29 14.68 13.37 13.50 830,482 -0.59(-4.19%)
Jun 30, 2014 14.23 14.35 13.82 14.09 574,213 -0.08(-0.58%)
Jun 27, 2014 14.47 14.57 14.01 14.17 1,623,596 -0.35(-2.41%)
Jun 26, 2014 14.84 14.93 14.44 14.52 223,055 -0.34(-2.29%)
Jun 25, 2014 14.38 14.87 14.38 14.86 210,134 +0.46(+3.20%)
Jun 24, 2014 14.79 14.86 14.33 14.40 340,845 -0.56(-3.76%)
Jun 23, 2014 14.90 15.11 14.69 14.96 237,775 +0.05(+0.34%)
Jun 20, 2014 15.04 15.18 14.89 14.91 440,757 -0.02(-0.15%)
Jun 19, 2014 15.22 15.38 14.86 14.94 306,131 -0.24(-1.58%)
Jun 18, 2014 14.64 15.31 14.51 15.18 372,002 +0.48(+3.26%)
Jun 17, 2014 14.01 14.96 13.92 14.70 430,864 +0.74(+5.28%)
Jun 16, 2014 13.82 14.07 13.66 13.96 270,126 +0.15(+1.07%)
Jun 13, 2014 14.21 14.21 13.75 13.81 390,740 -0.32(-2.28%)
Jun 12, 2014 14.46 14.46 14.04 14.13 183,889 -0.32(-2.23%)
Jun 11, 2014 14.58 14.71 14.30 14.46 205,155 -0.15(-1.01%)
Jun 10, 2014 14.52 14.87 14.52 14.60 147,098 +0.22(+1.54%)
Jun 06, 2014 14.27 14.68 14.24 14.38 253,402 +0.08(+0.58%)
Jun 05, 2014 14.26 14.47 13.94 14.30 287,119 +0.16(+1.11%)
Jun 04, 2014 13.51 14.62 13.50 14.14 446,882 +0.59(+4.35%)
Jun 03, 2014 13.65 13.68 13.36 13.55 235,266 -0.18(-1.34%)
Jun 02, 2014 13.72 13.76 13.45 13.74 235,152 -0.01(-0.07%)
May 30, 2014 13.60 13.79 13.30 13.75 240,604 +0.16(+1.15%)
May 29, 2014 13.72 13.78 13.38 13.59 133,702 -0.10(-0.74%)
May 28, 2014 13.94 13.96 13.46 13.69 309,635 -0.24(-1.72%)
May 27, 2014 13.56 13.95 13.43 13.93 344,754 +0.48(+3.56%)
May 23, 2014 13.31 13.45 13.45 13.45 359,672 +0.15(+1.11%)
May 22, 2014 13.18 13.48 13.07 13.30 169,579 +0.18(+1.33%)
May 21, 2014 13.60 13.60 13.09 13.13 307,163 -0.42(-3.13%)
May 20, 2014 13.40 13.78 13.25 13.55 556,597 +0.34(+2.58%)
May 19, 2014 12.84 13.27 12.81 13.21 481,183 +0.33(+2.58%)
May 16, 2014 12.34 12.92 12.26 12.88 420,649 +0.60(+4.88%)
May 15, 2014 12.48 12.57 11.70 12.28 1,080,252 -0.19(-1.55%)
May 14, 2014 12.95 13.06 12.31 12.48 426,864 -0.44(-3.42%)
May 13, 2014 13.38 13.51 12.91 12.92 393,526 -0.47(-3.51%)
May 12, 2014 12.87 13.60 12.76 13.39 546,967 +0.82(+6.52%)
May 09, 2014 12.48 12.79 12.39 12.57 405,660 +0.09(+0.74%)
May 08, 2014 12.70 13.08 12.43 12.48 290,152 -0.18(-1.45%)
May 07, 2014 12.90 13.05 12.48 12.66 545,062 -0.25(-1.93%)
May 06, 2014 12.81 13.05 12.72 12.91 551,732 +0.12(+0.94%)
May 05, 2014 13.10 13.15 12.53 12.79 557,938 -0.31(-2.39%)
May 02, 2014 13.40 13.52 12.90 13.10 706,899 -0.17(-1.25%)
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.