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 (%)
Apr 30, 2015 12.09 12.26 11.79 11.95 623,063 -0.17(-1.37%)
Apr 29, 2015 12.66 12.74 12.05 12.12 795,267 -0.67(-5.26%)
Apr 28, 2015 12.81 13.03 12.60 12.79 542,748 -0.09(-0.72%)
Apr 27, 2015 12.89 13.28 12.79 12.88 531,575 -0.03(-0.21%)
Apr 24, 2015 13.07 13.25 12.79 12.91 850,863 -0.15(-1.16%)
Apr 23, 2015 13.39 13.54 13.05 13.06 1,240,370 -0.32(-2.38%)
Apr 22, 2015 13.76 13.91 13.32 13.38 1,383,913 -0.30(-2.22%)
Apr 21, 2015 12.04 13.74 12.04 13.68 3,965,942 +2.11(+18.23%)
Apr 20, 2015 11.61 11.78 11.34 11.57 484,968 +0.00(+0.00%)
Apr 17, 2015 11.89 12.11 11.48 11.57 396,688 -0.42(-3.53%)
Apr 16, 2015 11.74 12.02 11.70 12.00 270,801 +0.27(+2.28%)
Apr 15, 2015 11.66 11.91 11.57 11.73 211,482 +0.11(+0.95%)
Apr 14, 2015 11.72 11.79 11.44 11.62 313,624 -0.06(-0.55%)
Apr 13, 2015 11.52 11.77 11.42 11.68 217,714 +0.13(+1.12%)
Apr 10, 2015 11.69 11.78 11.43 11.55 182,981 -0.07(-0.63%)
Apr 09, 2015 11.73 11.84 10.83 11.63 155,418 -0.12(-1.02%)
Apr 08, 2015 11.55 11.90 11.47 11.75 356,758 +0.22(+1.92%)
Apr 07, 2015 11.43 11.64 11.30 11.53 250,171 +0.09(+0.81%)
Apr 06, 2015 11.18 11.55 11.00 11.43 320,322 +0.11(+0.98%)
Apr 02, 2015 10.80 11.32 11.32 11.32 480,033 +0.52(+4.77%)
Apr 01, 2015 11.08 11.08 10.61 10.81 359,517 -0.35(-3.14%)
Mar 31, 2015 11.28 11.41 11.13 11.16 323,579 -0.17(-1.46%)
Mar 30, 2015 10.81 11.56 10.78 11.32 608,137 +0.56(+5.22%)
Mar 27, 2015 10.63 10.81 10.59 10.76 285,425 +0.11(+1.04%)
Mar 26, 2015 10.67 10.72 10.30 10.65 468,511 -0.05(-0.43%)
Mar 25, 2015 10.69 10.83 10.60 10.70 572,422 +0.00(+0.00%)
Mar 24, 2015 10.52 10.72 10.41 10.70 362,615 +0.15(+1.40%)
Mar 23, 2015 10.37 10.69 10.28 10.55 406,218 +0.11(+1.06%)
Mar 20, 2015 9.988 10.47 9.988 10.44 533,283 +0.48(+4.81%)
Mar 19, 2015 10.03 10.20 9.900 9.960 280,615 -0.16(-1.55%)
Mar 18, 2015 10.45 10.45 9.850 10.12 330,676 -0.43(-4.11%)
Mar 17, 2015 10.16 10.59 10.06 10.55 411,346 +0.31(+3.06%)
Mar 16, 2015 9.988 10.32 9.905 10.24 321,231 +0.33(+3.35%)
Mar 13, 2015 9.877 10.18 9.877 9.905 288,605 -0.02(-0.19%)
Mar 12, 2015 9.665 9.933 9.647 9.923 258,190 +0.34(+3.56%)
Mar 11, 2015 9.684 9.730 9.500 9.582 243,315 -0.06(-0.67%)
Mar 10, 2015 9.711 9.859 9.564 9.647 380,556 -0.19(-1.97%)
Mar 09, 2015 9.951 10.08 9.794 9.840 232,214 -0.13(-1.29%)
Mar 06, 2015 10.03 10.30 9.951 9.969 290,821 -0.12(-1.19%)
Mar 05, 2015 9.804 10.15 9.795 10.09 482,592 +0.50(+5.19%)
Mar 04, 2015 9.582 9.877 9.426 9.592 447,429 -0.03(-0.29%)
Mar 03, 2015 9.804 10.01 9.500 9.619 782,884 -0.26(-2.61%)
Mar 02, 2015 10.15 10.33 9.804 9.877 646,629 -0.29(-2.90%)
Feb 27, 2015 10.37 10.41 10.10 10.17 395,906 -0.23(-2.21%)
Feb 26, 2015 9.988 10.49 9.969 10.40 437,466 +0.37(+3.67%)
Feb 25, 2015 10.36 10.57 9.988 10.03 664,097 -0.37(-3.54%)
Feb 24, 2015 10.57 10.67 10.32 10.40 391,382 -0.15(-1.40%)
Feb 23, 2015 10.16 10.72 9.944 10.55 729,620 +0.32(+3.15%)
Feb 20, 2015 10.09 10.28 9.840 10.23 660,842 +0.16(+1.56%)
Feb 19, 2015 10.16 10.29 9.730 10.07 825,904 -0.32(-3.10%)
Feb 18, 2015 9.444 10.39 9.122 10.39 1,463,565 +0.86(+8.99%)
Feb 17, 2015 7.648 9.675 7.242 9.536 2,497,658 +1.64(+20.77%)
Feb 13, 2015 8.127 7.896 7.896 7.896 475,801 -0.25(-3.05%)
Feb 12, 2015 7.998 8.200 7.906 8.145 516,487 +0.25(+3.15%)
Feb 11, 2015 7.730 7.942 7.703 7.896 255,410 +0.11(+1.42%)
Feb 10, 2015 7.804 7.896 7.675 7.786 262,384 +0.06(+0.72%)
Feb 09, 2015 7.648 7.906 7.565 7.730 420,291 +0.05(+0.60%)
Feb 06, 2015 8.053 8.062 7.601 7.684 408,640 -0.31(-3.92%)
Feb 05, 2015 7.786 8.044 7.528 7.998 445,682 +0.25(+3.21%)
Feb 04, 2015 7.767 7.823 7.569 7.749 284,539 -0.03(-0.36%)
Feb 03, 2015 7.288 7.791 7.095 7.777 732,192 +0.52(+7.11%)
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.