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 Holdings, Inc. - Common Stock (NQ:TTSH)

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 6.470 6.490 6.420 6.420 242,563 -0.07(-1.08%)
Nov 28, 2025 6.420 6.511 6.400 6.490 347,547 +0.14(+2.20%)
Nov 26, 2025 6.360 6.420 6.350 6.350 127,240 -0.04(-0.63%)
Nov 25, 2025 6.370 6.400 6.352 6.390 124,759 +0.05(+0.79%)
Nov 24, 2025 6.350 6.380 6.320 6.340 103,953 -0.01(-0.16%)
Nov 21, 2025 6.300 6.370 6.300 6.350 121,333 +0.05(+0.79%)
Nov 20, 2025 6.400 6.400 6.300 6.300 139,057 -0.05(-0.79%)
Nov 19, 2025 6.310 6.365 6.300 6.350 116,709 +0.05(+0.79%)
Nov 18, 2025 6.320 6.335 6.280 6.300 124,797 -0.01(-0.16%)
Nov 17, 2025 6.340 6.370 6.300 6.310 108,308 -0.03(-0.47%)
Nov 14, 2025 6.310 6.340 6.280 6.340 163,530 +0.01(+0.16%)
Nov 13, 2025 6.360 6.390 6.280 6.330 107,615 -0.03(-0.47%)
Nov 12, 2025 6.290 6.386 6.280 6.360 170,406 +0.06(+0.95%)
Nov 11, 2025 6.310 6.330 6.270 6.300 118,102 -0.03(-0.47%)
Nov 10, 2025 6.300 6.370 6.210 6.330 171,739 +0.09(+1.44%)
Nov 07, 2025 6.290 6.320 6.215 6.240 226,019 -0.03(-0.48%)
Nov 06, 2025 6.400 6.400 6.260 6.270 189,628 -0.10(-1.57%)
Nov 05, 2025 6.310 6.420 6.250 6.370 184,639 +0.07(+1.11%)
Nov 04, 2025 6.260 6.420 6.250 6.300 304,532 +0.06(+0.96%)
Nov 03, 2025 6.250 6.255 6.220 6.240 60,462 -0.02(-0.32%)
Oct 31, 2025 6.270 6.270 6.210 6.260 69,834 +0.00(+0.00%)
Oct 30, 2025 6.250 6.290 6.220 6.260 70,519 +0.00(+0.00%)
Oct 29, 2025 6.280 6.350 6.210 6.260 134,125 -0.04(-0.63%)
Oct 28, 2025 6.310 6.350 6.230 6.300 77,266 +0.01(+0.16%)
Oct 27, 2025 6.370 6.380 6.290 6.290 60,043 -0.09(-1.41%)
Oct 24, 2025 6.370 6.385 6.300 6.380 56,339 +0.01(+0.16%)
Oct 23, 2025 6.290 6.380 6.200 6.370 112,574 +0.09(+1.43%)
Oct 22, 2025 6.220 6.340 6.210 6.280 110,099 +0.07(+1.13%)
Oct 21, 2025 6.270 6.340 6.210 6.210 122,751 -0.02(-0.32%)
Oct 20, 2025 6.300 6.340 6.160 6.230 86,421 +0.00(+0.00%)
Oct 17, 2025 6.240 6.340 6.230 6.230 63,266 -0.07(-1.11%)
Oct 16, 2025 6.370 6.370 6.170 6.300 101,169 -0.05(-0.79%)
Oct 15, 2025 6.260 6.390 6.250 6.350 176,461 +0.09(+1.44%)
Oct 14, 2025 6.110 6.270 6.100 6.260 249,238 +0.19(+3.13%)
Oct 13, 2025 6.090 6.165 5.990 6.070 319,555 +0.06(+1.00%)
Oct 10, 2025 6.060 6.120 5.955 6.010 452,449 -0.03(-0.50%)
Oct 09, 2025 6.340 6.360 6.030 6.040 390,480 -0.24(-3.82%)
Oct 08, 2025 6.380 6.395 6.250 6.280 590,414 -0.01(-0.16%)
Oct 07, 2025 6.190 6.470 6.150 6.290 775,880 +0.50(+8.64%)
Oct 06, 2025 5.910 6.110 5.780 5.790 89,405 -0.12(-2.03%)
Oct 03, 2025 5.900 6.090 5.837 5.910 17,843 +0.01(+0.17%)
Oct 02, 2025 5.960 6.360 5.801 5.900 31,633 -0.05(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.