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, 2018 6.509 6.699 6.371 6.509 850,922 -0.14(-2.14%)
Apr 27, 2018 6.509 6.699 6.509 6.652 676,163 +0.14(+2.19%)
Apr 26, 2018 6.556 6.698 6.391 6.509 1,257,101 +0.00(+0.00%)
Apr 25, 2018 6.273 6.604 6.273 6.509 1,113,000 +0.19(+2.99%)
Apr 24, 2018 6.038 6.556 5.990 6.321 1,835,535 +0.28(+4.69%)
Apr 23, 2018 5.707 6.226 5.660 6.038 2,149,288 +0.38(+6.67%)
Apr 20, 2018 5.707 5.849 5.566 5.660 1,975,591 +0.00(+0.00%)
Apr 19, 2018 5.566 6.368 5.519 5.660 3,077,435 +0.28(+5.26%)
Apr 18, 2018 5.377 5.472 5.283 5.377 1,222,038 +0.05(+0.88%)
Apr 17, 2018 5.283 5.377 5.094 5.330 785,458 +0.05(+0.89%)
Apr 16, 2018 5.047 5.377 5.000 5.283 1,172,409 +0.24(+4.67%)
Apr 13, 2018 5.047 5.236 4.976 5.047 1,291,604 +0.00(+0.00%)
Apr 12, 2018 5.189 5.236 4.906 5.047 1,176,612 -0.09(-1.83%)
Apr 11, 2018 5.236 5.330 5.094 5.141 794,436 -0.09(-1.80%)
Apr 10, 2018 5.189 5.377 5.094 5.236 643,126 +0.00(+0.00%)
Apr 09, 2018 5.566 5.566 5.165 5.236 774,924 -0.28(-5.13%)
Apr 06, 2018 5.707 5.755 5.424 5.519 496,249 -0.28(-4.88%)
Apr 05, 2018 5.660 5.802 5.566 5.802 544,909 +0.19(+3.36%)
Apr 04, 2018 5.377 5.660 5.330 5.613 665,919 +0.21(+3.93%)
Apr 03, 2018 5.236 5.424 5.231 5.401 317,526 +0.12(+2.23%)
Apr 02, 2018 5.660 5.943 5.094 5.283 1,096,422 -0.38(-6.67%)
Mar 29, 2018 5.660 5.660 5.660 0 +0.19(+3.45%)
Mar 28, 2018 5.283 5.566 5.283 5.472 740,010 +0.19(+3.57%)
Mar 27, 2018 5.707 5.707 5.259 5.283 1,030,143 -0.47(-8.20%)
Mar 26, 2018 5.330 5.802 5.330 5.755 1,367,770 +0.47(+8.93%)
Mar 23, 2018 5.424 5.472 5.283 5.283 662,175 -0.09(-1.75%)
Mar 22, 2018 5.377 5.566 5.330 5.377 597,414 -0.05(-0.87%)
Mar 21, 2018 5.424 5.472 5.377 5.424 474,256 +0.05(+0.88%)
Mar 20, 2018 5.424 5.566 5.330 5.377 890,243 -0.05(-0.87%)
Mar 19, 2018 5.613 5.613 5.330 5.424 1,042,485 -0.19(-3.36%)
Mar 16, 2018 5.424 5.707 5.424 5.613 1,211,917 +0.19(+3.48%)
Mar 15, 2018 5.707 5.755 5.424 5.424 1,080,260 -0.24(-4.17%)
Mar 14, 2018 5.660 5.755 5.566 5.660 985,623 +0.09(+1.69%)
Mar 13, 2018 5.707 5.825 5.519 5.566 806,751 -0.09(-1.67%)
Mar 12, 2018 5.566 5.733 5.519 5.660 821,658 +0.05(+0.84%)
Mar 09, 2018 5.472 5.660 5.424 5.613 1,064,507 +0.14(+2.59%)
Mar 08, 2018 5.566 5.613 5.472 5.472 588,984 +0.00(+0.00%)
Mar 07, 2018 5.377 5.472 937,732 -0.09(-1.69%)
Mar 06, 2018 5.424 5.660 5.330 5.566 974,333 +0.14(+2.61%)
Mar 05, 2018 5.236 5.589 5.094 5.424 1,407,200 +0.21(+4.07%)
Mar 02, 2018 5.094 5.283 5.000 5.212 1,703,481 +0.21(+4.25%)
Mar 01, 2018 5.047 5.187 4.953 5.000 1,279,956 -0.05(-0.93%)
Feb 28, 2018 5.047 5.257 4.953 5.047 1,663,153 +0.00(+0.00%)
Feb 27, 2018 5.280 5.514 5.047 5.047 2,793,138 +0.19(+3.85%)
Feb 26, 2018 5.187 5.369 4.813 4.860 2,737,289 -0.35(-6.73%)
Feb 23, 2018 5.234 5.234 5.140 5.210 1,314,946 +0.02(+0.45%)
Feb 22, 2018 5.140 5.187 2,746,855 -0.58(-10.12%)
Feb 21, 2018 5.514 6.028 5.420 5.771 7,383,258 -2.13(-26.92%)
Feb 20, 2018 7.897 8.014 7.710 7.897 967,432 +0.00(+0.00%)
Feb 16, 2018 7.897 7.897 7.897 0 +0.00(+0.00%)
Feb 15, 2018 7.804 8.084 7.687 7.897 656,486 +0.19(+2.42%)
Feb 14, 2018 7.430 7.710 7.430 7.710 757,204 +0.23(+3.13%)
Feb 13, 2018 7.710 7.757 7.383 7.476 573,830 -0.19(-2.44%)
Feb 12, 2018 7.850 7.850 7.500 7.663 577,874 -0.19(-2.38%)
Feb 09, 2018 7.710 7.944 7.430 7.850 731,979 +0.23(+3.07%)
Feb 08, 2018 7.850 8.037 7.523 7.617 1,023,305 -0.23(-2.98%)
Feb 07, 2018 8.037 8.131 7.850 7.850 1,428,766 -0.23(-2.89%)
Feb 06, 2018 7.663 8.131 7.617 8.084 935,171 +0.14(+1.76%)
Feb 05, 2018 7.944 8.131 7.850 7.944 493,232 +0.00(+0.00%)
Feb 02, 2018 8.271 8.272 7.944 7.944 836,765 -0.42(-5.03%)
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.