Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tile Shop Hlds (NQ: TTSH ) 6.300 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 03, 2024 6.400 6.400 6.280 6.300 33,440 -0.14(-2.17%) Oct 02, 2024 6.510 6.510 6.410 6.440 24,213 -0.04(-0.62%) Oct 01, 2024 6.610 6.690 6.350 6.480 49,872 -0.11(-1.67%) Sep 30, 2024 6.550 6.650 6.440 6.590 54,082 -0.02(-0.30%) Sep 27, 2024 6.590 6.685 6.500 6.610 46,077 +0.11(+1.69%) Sep 26, 2024 6.570 6.570 6.430 6.500 81,175 -0.02(-0.31%) Sep 25, 2024 6.630 6.650 6.430 6.520 58,147 -0.10(-1.51%) Sep 24, 2024 6.640 6.692 6.530 6.620 40,068 -0.01(-0.15%) Sep 23, 2024 6.700 6.745 6.615 6.630 36,421 +0.01(+0.15%) Sep 20, 2024 6.680 6.740 6.440 6.620 233,739 -0.13(-1.93%) Sep 19, 2024 6.760 6.860 6.580 6.750 56,420 +0.13(+1.96%) Sep 18, 2024 6.520 6.750 6.510 6.620 74,965 +0.07(+1.07%) Sep 17, 2024 6.480 6.615 6.410 6.550 45,724 +0.15(+2.34%) Sep 16, 2024 6.350 6.420 6.320 6.400 36,823 +0.05(+0.79%) Sep 13, 2024 6.310 6.390 6.250 6.350 44,117 +0.13(+2.09%) Sep 12, 2024 6.260 6.290 6.165 6.220 28,728 +0.01(+0.16%) Sep 11, 2024 6.010 6.270 6.010 6.210 51,037 +0.11(+1.80%) Sep 10, 2024 5.940 6.135 5.920 6.100 36,978 +0.17(+2.87%) Sep 09, 2024 5.910 6.000 5.870 5.930 42,982 +0.00(+0.00%) Sep 06, 2024 5.890 6.030 5.860 5.930 83,105 +0.00(+0.00%) Sep 05, 2024 5.870 5.960 5.680 5.930 49,167 +0.10(+1.72%) Sep 04, 2024 6.030 6.030 5.790 5.830 40,922 -0.18(-3.00%) Sep 03, 2024 6.290 6.370 5.995 6.010 91,954 -0.29(-4.60%) Aug 30, 2024 6.100 6.320 6.010 6.300 58,863 +0.20(+3.28%) Aug 29, 2024 6.110 6.110 6.000 6.100 54,003 +0.07(+1.16%) Aug 28, 2024 6.020 6.180 5.790 6.030 54,313 -0.01(-0.17%) Aug 27, 2024 5.880 6.090 5.880 6.040 26,268 -0.02(-0.33%) Aug 26, 2024 6.190 6.190 6.020 6.060 39,218 -0.04(-0.66%) Aug 23, 2024 5.830 6.170 5.806 6.100 51,590 +0.33(+5.72%) Aug 22, 2024 5.940 5.960 5.755 5.770 17,704 -0.17(-2.86%) Aug 21, 2024 6.010 6.030 5.870 5.940 34,173 -0.01(-0.17%) Aug 20, 2024 6.140 6.190 5.920 5.950 64,914 -0.20(-3.25%) Aug 19, 2024 6.130 6.205 6.122 6.150 16,094 -0.01(-0.16%) Aug 16, 2024 6.100 6.205 6.100 6.160 41,340 +0.06(+0.98%) Aug 15, 2024 6.080 6.180 6.005 6.100 54,515 +0.18(+3.04%) Aug 14, 2024 5.960 5.965 5.790 5.920 44,943 -0.07(-1.17%) Aug 13, 2024 6.000 6.030 5.895 5.990 30,474 +0.04(+0.67%) Aug 12, 2024 6.090 6.090 5.830 5.950 56,954 -0.10(-1.65%) Aug 09, 2024 6.120 6.135 5.915 6.050 55,719 -0.05(-0.82%) Aug 08, 2024 5.960 6.160 5.840 6.100 69,563 +0.10(+1.67%) Aug 07, 2024 6.200 6.200 5.930 6.000 58,404 -0.15(-2.44%) Aug 06, 2024 6.150 6.185 5.999 6.150 64,191 +0.02(+0.33%) Aug 05, 2024 6.290 6.290 6.005 6.130 98,154 -0.41(-6.27%) Aug 02, 2024 6.740 6.740 6.440 6.540 62,701 -0.39(-5.63%) 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.