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 (%)
Dec 31, 2018 5.262 5.349 5.219 5.281 793,679 +0.01(+0.18%)
Dec 28, 2018 5.195 5.378 5.166 5.272 640,422 +0.10(+1.86%)
Dec 27, 2018 5.464 5.522 5.060 5.175 693,062 -0.37(-6.61%)
Dec 26, 2018 5.378 5.542 5.334 5.542 356,498 +0.16(+3.05%)
Dec 24, 2018 5.435 5.532 5.378 5.378 244,049 -0.08(-1.41%)
Dec 21, 2018 5.570 5.686 5.310 5.455 1,148,858 -0.10(-1.74%)
Dec 20, 2018 5.513 5.638 5.474 5.551 889,196 +0.01(+0.17%)
Dec 19, 2018 5.272 5.590 5.272 5.542 873,131 +0.26(+4.93%)
Dec 18, 2018 5.272 5.387 5.204 5.281 672,508 +0.08(+1.48%)
Dec 17, 2018 5.127 5.339 5.098 5.204 625,134 +0.06(+1.12%)
Dec 14, 2018 5.079 5.214 5.079 5.146 313,570 +0.00(+0.00%)
Dec 13, 2018 5.243 5.281 5.098 5.146 306,550 -0.12(-2.20%)
Dec 12, 2018 5.175 5.455 5.172 5.262 490,699 +0.13(+2.63%)
Dec 11, 2018 5.368 5.648 5.108 5.127 451,976 -0.13(-2.56%)
Dec 10, 2018 5.445 5.445 5.214 5.262 925,736 -0.19(-3.53%)
Dec 07, 2018 5.561 5.623 5.320 5.455 539,357 -0.14(-2.58%)
Dec 06, 2018 5.561 5.705 5.397 5.599 467,753 +0.05(+0.87%)
Dec 04, 2018 5.754 5.831 5.503 5.551 535,310 -0.23(-4.00%)
Dec 03, 2018 5.821 5.840 5.667 5.782 533,117 +0.09(+1.52%)
Nov 30, 2018 5.802 5.802 5.686 5.696 653,703 -0.10(-1.66%)
Nov 29, 2018 6.072 6.072 5.778 5.792 302,816 -0.32(-5.21%)
Nov 28, 2018 5.898 6.120 5.860 6.110 413,258 +0.21(+3.59%)
Nov 27, 2018 5.802 5.898 5.782 5.898 216,501 +0.06(+0.99%)
Nov 26, 2018 6.043 6.043 5.744 5.840 430,355 -0.13(-2.10%)
Nov 23, 2018 5.966 6.014 5.850 5.966 164,567 -0.03(-0.48%)
Nov 21, 2018 5.994 5.994 5.994 0 +0.01(+0.16%)
Nov 20, 2018 5.927 6.149 5.811 5.985 500,291 +0.11(+1.80%)
Nov 19, 2018 5.927 6.014 5.734 5.879 313,499 -0.07(-1.13%)
Nov 16, 2018 5.763 6.004 5.686 5.946 360,782 +0.14(+2.49%)
Nov 15, 2018 5.542 5.860 5.513 5.802 470,035 +0.26(+4.70%)
Nov 14, 2018 5.773 5.927 5.503 5.542 568,355 -0.19(-3.36%)
Nov 13, 2018 5.975 6.043 5.705 5.734 489,884 -0.24(-4.03%)
Nov 12, 2018 6.091 6.139 5.956 5.975 398,625 -0.13(-2.05%)
Nov 09, 2018 6.197 6.264 6.052 6.100 268,018 -0.13(-2.16%)
Nov 08, 2018 6.293 6.341 6.206 6.235 232,091 -0.10(-1.52%)
Nov 07, 2018 6.284 6.361 6.110 6.332 1,099,699 +0.05(+0.77%)
Nov 06, 2018 6.187 6.312 6.187 6.284 513,214 +0.08(+1.24%)
Nov 05, 2018 6.370 6.399 6.149 6.206 345,390 -0.17(-2.72%)
Nov 02, 2018 6.226 6.390 6.158 6.380 568,722 +0.17(+2.79%)
Nov 01, 2018 6.264 6.438 6.197 6.206 1,018,939 -0.06(-0.92%)
Oct 31, 2018 6.505 6.621 6.255 6.264 391,336 +0.01(+0.15%)
Oct 30, 2018 6.110 6.341 6.081 6.255 462,493 +0.21(+3.51%)
Oct 29, 2018 5.985 6.168 5.927 6.043 518,438 +0.08(+1.29%)
Oct 26, 2018 5.840 6.033 5.744 5.966 653,599 +0.03(+0.49%)
Oct 25, 2018 6.042 6.099 5.851 5.937 536,609 -0.10(-1.58%)
Oct 24, 2018 6.290 6.682 6.013 6.032 1,029,229 -0.07(-1.10%)
Oct 23, 2018 6.070 6.271 5.975 6.099 586,241 +0.00(+0.00%)
Oct 22, 2018 5.889 6.309 5.836 6.099 939,871 +0.20(+3.40%)
Oct 19, 2018 6.137 6.137 5.535 5.898 1,360,802 -0.24(-3.89%)
Oct 18, 2018 6.835 6.950 6.070 6.137 1,783,587 -0.28(-4.32%)
Oct 17, 2018 6.290 6.434 6.157 6.415 867,000 +0.07(+1.05%)
Oct 16, 2018 6.195 6.400 5.994 6.348 737,447 +0.18(+2.95%)
Oct 15, 2018 6.185 6.281 6.133 6.166 499,871 -0.04(-0.62%)
Oct 12, 2018 6.415 6.558 6.090 6.204 568,840 -0.09(-1.37%)
Oct 11, 2018 6.004 6.376 6.004 6.290 1,152,084 +0.32(+5.28%)
Oct 10, 2018 6.491 6.491 5.908 5.975 1,186,695 -0.08(-1.26%)
Oct 09, 2018 6.243 6.450 6.032 6.051 310,751 -0.20(-3.21%)
Oct 08, 2018 6.109 6.338 6.099 6.252 431,839 +0.13(+2.19%)
Oct 05, 2018 6.309 6.355 6.066 6.118 308,060 -0.22(-3.47%)
Oct 04, 2018 6.415 6.501 6.271 6.338 227,086 -0.09(-1.34%)
Oct 03, 2018 6.434 6.501 6.284 6.424 399,179 +0.01(+0.15%)
Oct 02, 2018 6.701 6.711 6.376 6.415 481,155 -0.28(-4.14%)
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.