Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hlds (NQ: TTSH )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.980 5.110 4.940 5.000 132,796 +0.07(+1.42%)
Jan 30, 2023 4.900 5.000 4.860 4.930 53,803 -0.03(-0.60%)
Jan 27, 2023 4.930 5.010 4.920 4.960 54,112 -0.01(-0.20%)
Jan 26, 2023 4.980 4.980 4.810 4.970 59,033 +0.07(+1.43%)
Jan 25, 2023 5.050 5.050 4.870 4.900 189,310 -0.15(-2.97%)
Jan 24, 2023 5.000 5.085 4.930 5.050 54,984 -0.01(-0.20%)
Jan 23, 2023 5.060 5.100 5.000 5.060 70,822 +0.05(+1.00%)
Jan 20, 2023 4.950 5.110 4.780 5.010 107,883 +0.12(+2.45%)
Jan 19, 2023 4.860 4.935 4.720 4.890 79,500 +0.03(+0.62%)
Jan 18, 2023 4.990 5.025 4.770 4.860 95,932 -0.08(-1.62%)
Jan 17, 2023 4.940 5.020 4.840 4.940 99,389 -0.09(-1.79%)
Jan 13, 2023 4.960 5.125 4.800 5.030 91,338 +0.07(+1.41%)
Jan 12, 2023 4.885 5.100 4.875 4.960 158,919 +0.15(+3.12%)
Jan 11, 2023 4.660 4.850 4.660 4.810 92,410 +0.14(+3.00%)
Jan 10, 2023 4.610 4.680 4.560 4.670 99,722 +0.07(+1.52%)
Jan 09, 2023 4.500 4.640 4.490 4.600 86,291 +0.15(+3.37%)
Jan 06, 2023 4.280 4.460 4.210 4.450 146,412 +0.25(+5.95%)
Jan 05, 2023 4.320 4.320 4.140 4.200 121,484 -0.12(-2.78%)
Jan 04, 2023 4.280 4.440 4.200 4.320 101,631 +0.01(+0.23%)
Jan 03, 2023 4.410 4.516 4.190 4.310 157,529 -0.07(-1.60%)
Dec 30, 2022 4.380 4.540 4.340 4.380 141,236 -0.01(-0.23%)
Dec 29, 2022 4.280 4.400 4.250 4.390 148,119 +0.20(+4.77%)
Dec 28, 2022 4.320 4.370 4.155 4.190 150,008 -0.13(-3.01%)
Dec 27, 2022 4.410 4.410 4.235 4.320 107,894 -0.05(-1.14%)
Dec 23, 2022 4.370 4.395 4.280 4.370 110,767 +0.00(+0.00%)
Dec 22, 2022 4.360 4.375 4.220 4.370 160,968 +0.00(+0.00%)
Dec 21, 2022 4.210 4.380 4.210 4.370 102,238 +0.08(+1.86%)
Dec 20, 2022 4.130 4.400 4.020 4.290 179,834 +0.08(+1.90%)
Dec 19, 2022 4.280 4.280 4.020 4.210 349,593 -0.11(-2.55%)
Dec 16, 2022 4.070 4.370 4.070 4.320 801,426 +0.14(+3.35%)
Dec 15, 2022 4.120 4.200 3.973 4.180 235,309 -0.04(-0.95%)
Dec 14, 2022 4.190 4.275 4.150 4.220 300,918 +0.00(+0.00%)
Dec 13, 2022 4.320 4.380 4.150 4.220 184,502 +0.07(+1.69%)
Dec 12, 2022 4.120 4.260 3.910 4.150 385,599 +0.01(+0.24%)
Dec 09, 2022 4.140 4.200 4.080 4.140 136,568 -0.03(-0.72%)
Dec 08, 2022 4.140 4.210 4.070 4.170 111,616 +0.04(+0.97%)
Dec 07, 2022 4.140 4.235 4.095 4.130 140,737 +0.01(+0.24%)
Dec 06, 2022 4.140 4.220 4.010 4.120 244,778 -0.04(-0.96%)
Dec 05, 2022 4.230 4.280 4.100 4.160 167,830 -0.15(-3.48%)
Dec 02, 2022 4.280 4.410 4.260 4.310 172,407 -0.02(-0.46%)
Dec 01, 2022 4.250 4.340 4.200 4.330 191,432 +0.13(+3.10%)
Nov 30, 2022 4.160 4.272 4.040 4.200 269,486 +0.08(+1.94%)
Nov 29, 2022 4.230 4.265 4.040 4.120 310,890 -0.14(-3.29%)
Nov 28, 2022 4.220 4.360 4.207 4.260 151,371 +0.04(+0.95%)
Nov 25, 2022 4.170 4.315 4.120 4.220 115,374 +0.08(+1.93%)
Nov 23, 2022 4.110 4.190 4.080 4.140 128,441 +0.04(+0.98%)
Nov 22, 2022 4.090 4.160 3.970 4.100 258,580 +0.03(+0.74%)
Nov 21, 2022 4.250 4.250 4.000 4.070 244,299 -0.18(-4.24%)
Nov 18, 2022 4.340 4.340 4.160 4.250 105,319 +0.01(+0.24%)
Nov 17, 2022 4.160 4.280 4.080 4.240 146,955 +0.01(+0.24%)
Nov 16, 2022 4.270 4.275 4.135 4.230 227,894 -0.09(-2.08%)
Nov 15, 2022 4.110 4.470 4.090 4.320 273,565 +0.17(+4.10%)
Nov 14, 2022 4.220 4.250 4.100 4.150 137,470 -0.09(-2.12%)
Nov 11, 2022 4.110 4.350 4.000 4.240 678,377 +0.13(+3.16%)
Nov 10, 2022 3.960 4.230 3.835 4.110 1,438,857 +0.30(+7.87%)
Nov 09, 2022 4.130 4.130 3.735 3.810 264,663 -0.36(-8.63%)
Nov 08, 2022 4.440 4.460 4.010 4.170 255,795 -0.30(-6.71%)
Nov 07, 2022 4.450 4.650 4.420 4.470 243,894 -0.03(-0.67%)
Nov 04, 2022 4.470 4.500 4.280 4.500 202,810 +0.15(+3.45%)
Nov 03, 2022 3.940 4.640 3.810 4.350 769,632 +0.59(+15.69%)
Nov 02, 2022 3.930 3.930 3.750 3.760 185,958 -0.20(-5.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.