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 6.931 7.026 6.787 6.835 221,029 -0.14(-2.05%)
Sep 27, 2018 7.026 7.074 6.883 6.979 296,765 -0.05(-0.68%)
Sep 26, 2018 6.979 7.265 6.955 7.026 313,285 -0.05(-0.68%)
Sep 25, 2018 7.313 7.313 7.026 7.074 239,356 -0.19(-2.63%)
Sep 24, 2018 7.504 7.552 7.265 7.265 230,073 -0.29(-3.80%)
Sep 21, 2018 7.696 7.696 7.504 7.552 1,008,494 -0.10(-1.25%)
Sep 20, 2018 7.504 7.743 7.385 7.648 362,389 +0.14(+1.91%)
Sep 19, 2018 7.218 7.619 7.218 7.504 294,105 +0.10(+1.29%)
Sep 18, 2018 7.313 7.839 7.313 7.409 453,004 +0.33(+4.73%)
Sep 17, 2018 6.931 7.074 6.931 7.074 528,024 +0.14(+2.07%)
Sep 14, 2018 6.787 7.026 6.692 6.931 291,428 +0.19(+2.84%)
Sep 13, 2018 6.979 7.098 6.692 6.740 278,259 -0.24(-3.42%)
Sep 12, 2018 7.265 7.265 6.931 6.979 241,738 -0.24(-3.31%)
Sep 11, 2018 7.313 7.457 7.122 7.218 481,390 -0.10(-1.31%)
Sep 10, 2018 7.218 7.361 7.218 7.313 162,132 +0.14(+2.00%)
Sep 07, 2018 7.313 7.409 7.170 7.170 162,869 -0.19(-2.60%)
Sep 06, 2018 7.361 7.457 7.313 7.361 148,149 +0.00(+0.00%)
Sep 05, 2018 7.313 7.481 7.265 7.361 193,110 +0.10(+1.32%)
Sep 04, 2018 7.218 7.361 7.122 7.265 260,490 -0.05(-0.65%)
Aug 31, 2018 7.313 7.313 7.313 0 +0.10(+1.32%)
Aug 30, 2018 7.361 7.457 7.122 7.218 223,000 -0.14(-1.95%)
Aug 29, 2018 7.265 7.457 7.242 7.361 156,767 +0.10(+1.32%)
Aug 28, 2018 7.313 7.500 7.170 7.265 230,597 -0.05(-0.65%)
Aug 27, 2018 7.600 7.648 7.218 7.313 321,871 -0.29(-3.77%)
Aug 24, 2018 7.600 7.696 7.409 7.600 373,648 +0.00(+0.00%)
Aug 23, 2018 7.648 7.743 7.600 7.600 267,696 -0.10(-1.24%)
Aug 22, 2018 7.743 7.839 7.600 7.696 167,706 -0.05(-0.62%)
Aug 21, 2018 7.648 7.839 7.600 7.743 318,157 +0.10(+1.25%)
Aug 20, 2018 7.409 7.696 7.409 7.648 365,006 +0.24(+3.23%)
Aug 17, 2018 7.457 7.552 7.313 7.409 306,178 -0.10(-1.27%)
Aug 16, 2018 7.743 7.807 7.409 7.504 387,602 -0.24(-3.09%)
Aug 15, 2018 7.839 7.839 7.600 7.743 170,587 -0.10(-1.22%)
Aug 14, 2018 7.743 7.868 7.743 7.839 255,793 +0.19(+2.50%)
Aug 13, 2018 7.791 7.791 7.600 7.648 148,879 -0.14(-1.84%)
Aug 10, 2018 7.743 7.839 7.648 7.791 146,865 +0.00(+0.00%)
Aug 09, 2018 7.887 8.078 7.743 7.791 205,695 -0.10(-1.21%)
Aug 08, 2018 7.648 7.982 7.576 7.887 354,863 +0.24(+3.12%)
Aug 07, 2018 7.552 7.648 7.457 7.648 203,585 +0.10(+1.27%)
Aug 06, 2018 7.743 7.887 7.504 7.552 338,412 -0.24(-3.07%)
Aug 03, 2018 7.743 7.887 7.600 7.791 424,904 +0.05(+0.62%)
Aug 02, 2018 7.791 7.796 7.504 7.743 458,191 -0.05(-0.61%)
Aug 01, 2018 7.935 8.221 7.696 7.791 617,632 -0.14(-1.81%)
Jul 31, 2018 7.935 8.126 7.743 7.935 270,063 -0.05(-0.60%)
Jul 30, 2018 7.743 8.030 7.743 7.982 248,373 +0.19(+2.45%)
Jul 27, 2018 7.935 7.935 7.600 7.791 363,815 -0.14(-1.81%)
Jul 26, 2018 7.887 8.172 7.792 7.935 547,848 +0.05(+0.60%)
Jul 25, 2018 8.267 8.267 7.887 7.887 798,877 -0.38(-4.60%)
Jul 24, 2018 8.410 8.671 8.220 8.267 928,608 -0.14(-1.69%)
Jul 23, 2018 8.267 8.576 8.267 8.410 637,828 +0.05(+0.57%)
Jul 20, 2018 8.932 8.932 8.315 8.362 1,191,898 -0.48(-5.38%)
Jul 19, 2018 8.600 9.027 7.982 8.837 2,906,266 +0.95(+12.05%)
Jul 18, 2018 7.650 7.911 7.507 7.887 1,098,236 +0.19(+2.47%)
Jul 17, 2018 7.697 7.792 7.555 7.697 489,145 +0.00(+0.00%)
Jul 16, 2018 7.602 7.792 7.460 7.697 598,272 +0.05(+0.62%)
Jul 13, 2018 7.840 8.006 7.602 7.650 655,579 -0.29(-3.59%)
Jul 12, 2018 7.935 8.077 7.697 7.935 461,249 +0.00(+0.00%)
Jul 11, 2018 7.887 8.220 7.602 7.935 863,989 +0.00(+0.00%)
Jul 10, 2018 8.220 8.315 7.840 7.935 667,062 -0.29(-3.47%)
Jul 09, 2018 8.220 8.362 8.220 8.220 353,925 +0.00(+0.00%)
Jul 06, 2018 8.267 8.505 8.030 8.220 816,836 -0.05(-0.57%)
Jul 05, 2018 7.840 8.315 7.697 8.267 905,942 +0.43(+5.45%)
Jul 03, 2018 7.840 7.840 7.840 0 +0.52(+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.