Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hlds (NQ: TTSH )

6.560 +0.180 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Feb 29, 2024 7.100 7.110 6.690 6.950 292,651 +0.00(+0.00%)
Feb 28, 2024 6.970 7.080 6.830 6.950 128,669 -0.07(-1.00%)
Feb 27, 2024 6.910 7.050 6.650 7.020 325,696 +0.22(+3.24%)
Feb 26, 2024 6.630 6.840 6.600 6.800 144,512 +0.20(+3.03%)
Feb 23, 2024 6.470 6.660 6.390 6.600 179,988 +0.13(+2.01%)
Feb 22, 2024 6.470 6.710 6.350 6.470 187,548 -0.04(-0.61%)
Feb 21, 2024 6.620 6.825 6.480 6.510 193,984 -0.07(-1.06%)
Feb 20, 2024 6.880 6.900 6.530 6.580 185,415 -0.30(-4.36%)
Feb 16, 2024 6.990 7.000 6.760 6.880 178,800 -0.04(-0.58%)
Feb 15, 2024 6.450 6.940 6.338 6.920 597,565 +0.55(+8.63%)
Feb 14, 2024 6.230 6.400 6.170 6.370 47,189 +0.20(+3.24%)
Feb 13, 2024 6.280 6.430 6.120 6.170 89,610 -0.28(-4.34%)
Feb 12, 2024 6.350 6.520 6.350 6.450 242,817 +0.00(+0.00%)
Feb 09, 2024 6.250 6.520 6.200 6.450 48,339 +0.17(+2.71%)
Feb 08, 2024 6.370 6.460 6.250 6.280 22,835 -0.08(-1.26%)
Feb 07, 2024 6.300 6.390 6.210 6.360 40,760 +0.08(+1.27%)
Feb 06, 2024 6.260 6.370 6.211 6.280 16,015 -0.01(-0.16%)
Feb 05, 2024 6.310 6.370 6.195 6.290 35,720 -0.01(-0.16%)
Feb 02, 2024 6.150 6.430 6.150 6.300 143,736 -0.02(-0.32%)
Feb 01, 2024 6.540 6.555 6.200 6.320 261,787 -0.17(-2.62%)
Jan 31, 2024 6.500 6.580 6.441 6.490 103,771 -0.08(-1.22%)
Jan 30, 2024 6.420 6.580 6.410 6.570 77,892 +0.08(+1.23%)
Jan 29, 2024 6.660 6.660 6.380 6.490 49,896 -0.15(-2.26%)
Jan 26, 2024 6.690 6.741 6.440 6.640 54,291 -0.02(-0.30%)
Jan 25, 2024 6.850 6.930 6.545 6.660 96,845 -0.07(-1.04%)
Jan 24, 2024 6.830 6.930 6.650 6.730 40,465 -0.01(-0.15%)
Jan 23, 2024 7.140 7.140 6.670 6.740 51,964 -0.31(-4.40%)
Jan 22, 2024 7.090 7.160 6.855 7.050 72,583 -0.02(-0.28%)
Jan 19, 2024 7.050 7.110 6.930 7.070 37,680 +0.09(+1.29%)
Jan 18, 2024 6.940 7.015 6.795 6.980 28,701 +0.07(+1.01%)
Jan 17, 2024 6.900 7.100 6.840 6.910 29,305 -0.11(-1.57%)
Jan 16, 2024 6.890 7.070 6.848 7.020 53,162 +0.01(+0.14%)
Jan 12, 2024 7.070 7.070 6.878 7.010 40,289 +0.02(+0.29%)
Jan 11, 2024 6.930 7.029 6.530 6.990 102,292 -0.02(-0.29%)
Jan 10, 2024 6.750 7.060 6.750 7.010 42,809 +0.21(+3.09%)
Jan 09, 2024 6.840 6.960 6.780 6.800 23,738 -0.15(-2.16%)
Jan 08, 2024 6.710 7.000 6.700 6.950 25,919 +0.11(+1.61%)
Jan 05, 2024 6.800 7.069 6.731 6.840 53,086 -0.01(-0.15%)
Jan 04, 2024 6.960 7.060 6.830 6.850 51,171 -0.06(-0.87%)
Jan 03, 2024 7.300 7.300 6.860 6.910 50,874 -0.36(-4.95%)
Jan 02, 2024 7.360 7.390 7.210 7.270 41,967 -0.09(-1.22%)
Dec 29, 2023 7.440 7.490 7.280 7.360 46,886 -0.05(-0.67%)
Dec 28, 2023 7.420 7.500 7.370 7.410 61,618 -0.09(-1.20%)
Dec 27, 2023 7.420 7.670 7.391 7.500 135,285 +0.00(+0.00%)
Dec 26, 2023 7.400 7.500 7.290 7.500 62,364 +0.06(+0.81%)
Dec 22, 2023 7.250 7.470 6.920 7.440 168,189 +0.22(+3.05%)
Dec 21, 2023 7.250 7.260 7.000 7.220 139,263 +0.06(+0.84%)
Dec 20, 2023 7.000 7.500 7.000 7.160 140,853 +0.16(+2.29%)
Dec 19, 2023 7.000 7.000 6.925 7.000 60,383 +0.00(+0.00%)
Dec 18, 2023 7.010 7.290 6.945 7.000 131,225 -0.01(-0.14%)
Dec 15, 2023 7.060 7.292 6.810 7.010 254,177 +0.04(+0.57%)
Dec 14, 2023 6.870 7.020 6.710 6.970 162,880 +0.10(+1.46%)
Dec 13, 2023 6.660 6.970 6.550 6.870 105,042 +0.27(+4.09%)
Dec 12, 2023 6.750 6.800 6.440 6.600 87,343 -0.16(-2.37%)
Dec 11, 2023 6.800 6.900 6.430 6.760 55,267 -0.07(-1.02%)
Dec 08, 2023 6.540 6.890 6.400 6.830 65,504 +0.29(+4.43%)
Dec 07, 2023 6.640 6.700 6.470 6.540 32,814 -0.05(-0.76%)
Dec 06, 2023 6.800 6.890 6.590 6.590 31,060 -0.22(-3.23%)
Dec 05, 2023 6.900 6.900 6.680 6.810 32,150 -0.10(-1.45%)
Dec 04, 2023 6.600 6.990 6.570 6.910 59,611 +0.31(+4.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.