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 (%)
Sep 28, 2018 7.250 7.350 7.100 7.150 211,300 -0.15(-2.05%)
Sep 27, 2018 7.350 7.400 7.200 7.300 283,702 -0.05(-0.68%)
Sep 26, 2018 7.300 7.600 7.275 7.350 299,495 -0.05(-0.68%)
Sep 25, 2018 7.650 7.650 7.350 7.400 228,820 -0.20(-2.63%)
Sep 24, 2018 7.850 7.900 7.600 7.600 219,946 -0.30(-3.80%)
Sep 21, 2018 8.050 8.050 7.850 7.900 964,100 -0.10(-1.25%)
Sep 20, 2018 7.850 8.100 7.725 8.000 346,437 +0.15(+1.91%)
Sep 19, 2018 7.550 7.970 7.550 7.850 281,159 +0.10(+1.29%)
Sep 18, 2018 7.650 8.200 7.650 7.750 433,063 +0.35(+4.73%)
Sep 17, 2018 7.250 7.400 7.250 7.400 504,781 +0.15(+2.07%)
Sep 14, 2018 7.100 7.350 7.000 7.250 278,600 +0.20(+2.84%)
Sep 13, 2018 7.300 7.425 7.000 7.050 266,010 -0.25(-3.42%)
Sep 12, 2018 7.600 7.600 7.250 7.300 231,097 -0.25(-3.31%)
Sep 11, 2018 7.650 7.800 7.450 7.550 460,200 -0.10(-1.31%)
Sep 10, 2018 7.550 7.700 7.550 7.650 154,995 +0.15(+2.00%)
Sep 07, 2018 7.650 7.750 7.500 7.500 155,700 -0.20(-2.60%)
Sep 06, 2018 7.700 7.800 7.650 7.700 141,628 +0.00(+0.00%)
Sep 05, 2018 7.650 7.825 7.600 7.700 184,610 +0.10(+1.32%)
Sep 04, 2018 7.550 7.700 7.450 7.600 249,024 -0.05(-0.65%)
Aug 31, 2018 7.650 7.650 7.650 0 +0.10(+1.32%)
Aug 30, 2018 7.700 7.800 7.450 7.550 213,184 -0.15(-1.95%)
Aug 29, 2018 7.600 7.800 7.575 7.700 149,867 +0.10(+1.32%)
Aug 28, 2018 7.650 7.845 7.500 7.600 220,447 -0.05(-0.65%)
Aug 27, 2018 7.950 8.000 7.550 7.650 307,703 -0.30(-3.77%)
Aug 24, 2018 7.950 8.050 7.750 7.950 357,200 +0.00(+0.00%)
Aug 23, 2018 8.000 8.100 7.950 7.950 255,912 -0.10(-1.24%)
Aug 22, 2018 8.100 8.200 7.950 8.050 160,324 -0.05(-0.62%)
Aug 21, 2018 8.000 8.200 7.950 8.100 304,152 +0.10(+1.25%)
Aug 20, 2018 7.750 8.050 7.750 8.000 348,939 +0.25(+3.23%)
Aug 17, 2018 7.800 7.900 7.650 7.750 292,700 -0.10(-1.27%)
Aug 16, 2018 8.100 8.166 7.750 7.850 370,540 -0.25(-3.09%)
Aug 15, 2018 8.200 8.200 7.950 8.100 163,078 -0.10(-1.22%)
Aug 14, 2018 8.100 8.230 8.100 8.200 244,533 +0.20(+2.50%)
Aug 13, 2018 8.150 8.150 7.950 8.000 142,326 -0.15(-1.84%)
Aug 10, 2018 8.100 8.200 8.000 8.150 140,400 +0.00(+0.00%)
Aug 09, 2018 8.250 8.450 8.100 8.150 196,641 -0.10(-1.21%)
Aug 08, 2018 8.000 8.350 7.925 8.250 339,242 +0.25(+3.12%)
Aug 07, 2018 7.900 8.000 7.800 8.000 194,624 +0.10(+1.27%)
Aug 06, 2018 8.100 8.250 7.850 7.900 323,516 -0.25(-3.07%)
Aug 03, 2018 8.100 8.250 7.950 8.150 406,200 +0.05(+0.62%)
Aug 02, 2018 8.150 8.155 7.850 8.100 438,022 -0.05(-0.61%)
Aug 01, 2018 8.300 8.600 8.050 8.150 590,444 -0.15(-1.81%)
Jul 31, 2018 8.300 8.500 8.100 8.300 258,175 -0.05(-0.60%)
Jul 30, 2018 8.100 8.400 8.100 8.350 237,440 +0.20(+2.45%)
Jul 27, 2018 8.300 8.300 7.950 8.150 347,800 -0.20(-2.40%)
Jul 26, 2018 8.300 8.600 8.200 8.350 520,596 +0.05(+0.60%)
Jul 25, 2018 8.700 8.700 8.300 8.300 759,138 -0.40(-4.60%)
Jul 24, 2018 8.850 9.125 8.650 8.700 882,415 -0.15(-1.69%)
Jul 23, 2018 8.700 9.025 8.700 8.850 606,100 +0.05(+0.57%)
Jul 20, 2018 9.400 9.400 8.750 8.800 1,132,608 -0.50(-5.38%)
Jul 19, 2018 9.050 9.500 8.400 9.300 2,761,695 +1.00(+12.05%)
Jul 18, 2018 8.050 8.325 7.900 8.300 1,043,605 +0.20(+2.47%)
Jul 17, 2018 8.100 8.200 7.950 8.100 464,813 +0.00(+0.00%)
Jul 16, 2018 8.000 8.200 7.850 8.100 568,512 +0.05(+0.62%)
Jul 13, 2018 8.250 8.425 8.000 8.050 622,968 -0.30(-3.59%)
Jul 12, 2018 8.350 8.500 8.100 8.350 438,305 +0.00(+0.00%)
Jul 11, 2018 8.300 8.650 8.000 8.350 821,011 +0.00(+0.00%)
Jul 10, 2018 8.650 8.750 8.250 8.350 633,880 -0.30(-3.47%)
Jul 09, 2018 8.650 8.800 8.650 8.650 336,320 +0.00(+0.00%)
Jul 06, 2018 8.700 8.950 8.450 8.650 776,203 -0.05(-0.57%)
Jul 05, 2018 8.250 8.750 8.100 8.700 860,877 +0.45(+5.45%)
Jul 03, 2018 8.250 8.250 8.250 0 +0.55(+7.14%)
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.