Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 28, 2014 8.993 9.251 8.790 9.196 460,398 +0.21(+2.36%)
Nov 26, 2014 8.652 8.984 8.984 8.984 681,901 +0.32(+3.72%)
Nov 25, 2014 8.523 8.698 8.274 8.661 448,418 +0.11(+1.29%)
Nov 24, 2014 8.256 8.569 8.187 8.551 281,500 +0.35(+4.27%)
Nov 21, 2014 8.615 8.615 8.062 8.200 413,962 -0.24(-2.84%)
Nov 20, 2014 7.823 8.739 7.786 8.440 743,006 +0.56(+7.13%)
Nov 19, 2014 7.795 8.025 7.712 7.878 538,246 +0.09(+1.18%)
Nov 18, 2014 7.675 7.915 7.666 7.786 350,809 +0.18(+2.30%)
Nov 17, 2014 7.786 7.855 7.592 7.611 342,912 -0.20(-2.59%)
Nov 14, 2014 7.850 7.998 7.717 7.813 695,975 +0.17(+2.17%)
Nov 13, 2014 7.804 7.887 7.592 7.648 326,709 -0.18(-2.24%)
Nov 12, 2014 7.528 7.878 7.519 7.823 459,012 +0.25(+3.28%)
Nov 11, 2014 8.127 8.283 7.519 7.574 2,238,583 -0.57(-7.01%)
Nov 10, 2014 8.062 8.385 7.878 8.145 1,466,743 +0.10(+1.26%)
Nov 07, 2014 8.219 8.308 7.896 8.044 707,652 -0.22(-2.68%)
Nov 06, 2014 7.952 8.375 7.933 8.265 586,231 +0.29(+3.70%)
Nov 05, 2014 8.108 8.114 7.915 7.970 586,227 -0.05(-0.57%)
Nov 04, 2014 8.062 8.228 7.915 8.016 569,147 +0.03(+0.35%)
Nov 03, 2014 8.182 8.394 7.952 7.988 1,078,877 +0.06(+0.70%)
Oct 31, 2014 7.906 7.998 7.832 7.933 1,103,175 +0.18(+2.38%)
Oct 30, 2014 8.016 8.154 7.740 7.749 671,760 -0.08(-1.06%)
Oct 29, 2014 8.053 8.237 7.574 7.832 1,035,554 -0.24(-2.97%)
Oct 28, 2014 6.763 8.173 6.394 8.071 2,410,220 +0.74(+10.05%)
Oct 27, 2014 7.878 7.952 7.316 7.334 661,410 -0.62(-7.76%)
Oct 24, 2014 7.721 7.988 7.611 7.952 247,124 +0.22(+2.86%)
Oct 23, 2014 7.850 7.979 7.643 7.730 316,656 +0.00(+0.00%)
Oct 22, 2014 7.878 8.025 7.583 7.730 457,411 -0.18(-2.21%)
Oct 21, 2014 8.265 8.265 7.804 7.906 327,804 -0.29(-3.60%)
Oct 20, 2014 7.832 8.283 7.767 8.200 310,156 +0.30(+3.85%)
Oct 17, 2014 8.025 8.246 7.804 7.896 303,095 +0.01(+0.12%)
Oct 16, 2014 7.786 8.422 7.749 7.887 620,048 -0.06(-0.70%)
Oct 15, 2014 7.813 8.311 7.684 7.942 630,099 -0.04(-0.46%)
Oct 14, 2014 7.703 8.035 7.648 7.979 702,730 +0.36(+4.72%)
Oct 13, 2014 7.657 7.906 7.509 7.620 397,593 +0.00(+0.00%)
Oct 10, 2014 7.813 8.090 7.601 7.620 577,070 -0.23(-2.93%)
Oct 09, 2014 8.154 8.385 7.823 7.850 675,733 -0.41(-5.02%)
Oct 08, 2014 7.832 8.302 7.750 8.265 817,251 +0.42(+5.41%)
Oct 07, 2014 8.560 8.560 7.832 7.841 798,162 -0.81(-9.37%)
Oct 06, 2014 8.781 8.938 8.523 8.652 370,471 -0.13(-1.47%)
Oct 03, 2014 9.251 9.343 8.772 8.781 412,208 -0.36(-3.93%)
Oct 02, 2014 8.845 9.159 8.698 9.140 434,288 +0.42(+4.86%)
Oct 01, 2014 8.477 8.726 8.477 8.716 468,335 +0.19(+2.27%)
Sep 30, 2014 9.398 9.435 8.422 8.523 1,355,525 -0.88(-9.31%)
Sep 29, 2014 9.352 9.582 9.315 9.398 275,496 -0.07(-0.78%)
Sep 26, 2014 9.555 9.573 9.357 9.472 384,435 -0.01(-0.10%)
Sep 25, 2014 9.509 9.573 9.131 9.481 416,802 -0.11(-1.15%)
Sep 24, 2014 9.325 9.656 9.260 9.592 253,812 +0.30(+3.27%)
Sep 23, 2014 9.398 9.582 9.278 9.288 240,618 -0.13(-1.37%)
Sep 22, 2014 9.702 9.702 9.417 9.417 199,494 -0.40(-4.04%)
Sep 19, 2014 10.09 10.20 9.675 9.813 276,002 -0.25(-2.47%)
Sep 18, 2014 10.19 10.26 9.923 10.06 255,552 -0.11(-1.09%)
Sep 17, 2014 9.656 10.31 9.638 10.17 357,786 +0.46(+4.74%)
Sep 16, 2014 9.610 9.859 9.610 9.711 262,467 +0.03(+0.29%)
Sep 15, 2014 9.887 9.887 9.472 9.684 276,354 -0.18(-1.78%)
Sep 12, 2014 9.933 9.958 9.744 9.859 406,209 -0.02(-0.19%)
Sep 11, 2014 10.13 10.23 9.739 9.877 417,828 -0.33(-3.25%)
Sep 10, 2014 10.32 10.40 10.04 10.21 203,720 -0.11(-1.07%)
Sep 09, 2014 10.44 10.60 10.29 10.32 207,078 -0.11(-1.06%)
Sep 08, 2014 10.26 10.55 10.26 10.43 204,403 +0.14(+1.34%)
Sep 05, 2014 10.34 10.40 10.23 10.29 195,958 -0.09(-0.89%)
Sep 04, 2014 10.22 10.53 10.22 10.38 216,367 +0.17(+1.62%)
Sep 03, 2014 10.70 10.76 10.20 10.22 407,227 -0.42(-3.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.