ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tile Shop Hlds (NQ: TTSH )

6.102 -0.438 (-6.70%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 6.740 6.740 6.440 6.540 62,701 -0.39(-5.63%)
Aug 01, 2024 7.250 7.290 6.890 6.930 90,212 -0.29(-4.02%)
Jul 31, 2024 7.130 7.360 7.080 7.220 181,533 +0.13(+1.83%)
Jul 30, 2024 7.300 7.340 7.080 7.090 70,561 -0.14(-1.94%)
Jul 29, 2024 6.980 7.270 6.950 7.230 61,198 +0.22(+3.14%)
Jul 26, 2024 7.090 7.170 6.920 7.010 83,930 +0.01(+0.14%)
Jul 25, 2024 6.980 7.065 6.950 7.000 99,624 +0.05(+0.72%)
Jul 24, 2024 7.040 7.100 6.900 6.950 78,675 -0.09(-1.28%)
Jul 23, 2024 7.030 7.160 6.985 7.040 162,731 -0.01(-0.14%)
Jul 22, 2024 6.950 7.110 6.910 7.050 145,238 +0.07(+1.00%)
Jul 19, 2024 7.050 7.100 6.950 6.980 61,932 -0.02(-0.29%)
Jul 18, 2024 7.160 7.240 6.970 7.000 120,891 -0.20(-2.78%)
Jul 17, 2024 7.180 7.323 7.170 7.200 96,836 -0.03(-0.41%)
Jul 16, 2024 7.250 7.350 7.180 7.230 168,380 +0.05(+0.70%)
Jul 15, 2024 7.260 7.330 7.154 7.180 109,350 -0.02(-0.28%)
Jul 12, 2024 7.250 7.500 7.170 7.200 164,367 -0.04(-0.55%)
Jul 11, 2024 7.030 7.250 6.990 7.240 140,261 +0.35(+5.08%)
Jul 10, 2024 6.840 6.930 6.750 6.890 43,696 +0.06(+0.88%)
Jul 09, 2024 6.800 6.950 6.740 6.830 60,254 +0.03(+0.44%)
Jul 08, 2024 6.890 6.890 6.700 6.800 67,335 +0.01(+0.15%)
Jul 05, 2024 6.950 6.970 6.500 6.790 234,589 -0.20(-2.86%)
Jul 03, 2024 6.840 7.035 6.830 6.990 52,124 +0.17(+2.49%)
Jul 02, 2024 6.870 6.870 6.720 6.820 75,292 -0.10(-1.45%)
Jul 01, 2024 6.880 6.950 6.710 6.920 99,256 -0.01(-0.14%)
Jun 28, 2024 6.900 7.030 6.740 6.930 519,006 +0.08(+1.17%)
Jun 27, 2024 6.870 6.900 6.742 6.850 70,849 +0.02(+0.29%)
Jun 26, 2024 6.870 6.900 6.750 6.830 113,478 -0.07(-1.01%)
Jun 25, 2024 6.960 7.000 6.790 6.900 94,936 -0.07(-1.00%)
Jun 24, 2024 6.950 7.000 6.810 6.970 146,566 +0.03(+0.43%)
Jun 21, 2024 6.970 7.000 6.800 6.940 209,769 -0.03(-0.43%)
Jun 20, 2024 6.930 7.000 6.860 6.970 70,277 +0.01(+0.14%)
Jun 18, 2024 6.910 7.000 6.770 6.960 150,704 +0.10(+1.46%)
Jun 17, 2024 6.710 6.950 6.550 6.860 138,337 +0.19(+2.85%)
Jun 14, 2024 6.580 6.750 6.440 6.670 104,303 +0.04(+0.60%)
Jun 13, 2024 6.640 6.710 6.480 6.630 75,695 +0.00(+0.00%)
Jun 12, 2024 6.540 6.750 6.450 6.630 88,037 +0.12(+1.84%)
Jun 11, 2024 6.640 6.690 6.380 6.510 58,848 -0.06(-0.91%)
Jun 10, 2024 6.640 6.665 6.480 6.570 142,050 -0.09(-1.35%)
Jun 07, 2024 6.670 6.770 6.595 6.660 61,355 -0.04(-0.60%)
Jun 06, 2024 6.700 6.770 6.620 6.700 49,433 -0.03(-0.45%)
Jun 05, 2024 6.710 6.780 6.640 6.730 98,185 +0.07(+1.05%)
Jun 04, 2024 6.740 6.750 6.470 6.660 69,869 -0.09(-1.33%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.