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 )

6.860 +0.190 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2023 6.490 6.790 6.335 6.750 149,640 +0.26(+4.01%)
Nov 29, 2023 6.430 6.535 6.090 6.490 72,209 +0.15(+2.37%)
Nov 28, 2023 6.370 6.500 6.272 6.340 52,896 -0.03(-0.47%)
Nov 27, 2023 6.420 6.500 6.160 6.370 29,396 -0.10(-1.55%)
Nov 24, 2023 6.320 6.620 6.290 6.470 26,033 +0.09(+1.41%)
Nov 22, 2023 6.320 6.490 6.212 6.380 38,729 +0.15(+2.41%)
Nov 21, 2023 6.270 6.450 6.170 6.230 48,541 -0.17(-2.66%)
Nov 20, 2023 6.340 6.500 6.218 6.400 37,278 +0.10(+1.59%)
Nov 17, 2023 6.400 6.500 6.230 6.300 100,257 -0.06(-0.87%)
Nov 16, 2023 6.300 6.400 6.160 6.355 57,256 +0.08(+1.19%)
Nov 15, 2023 6.000 6.340 6.000 6.280 84,371 +0.27(+4.49%)
Nov 14, 2023 5.650 6.010 5.550 6.010 66,271 +0.54(+9.87%)
Nov 13, 2023 5.600 5.670 5.400 5.470 60,598 -0.13(-2.32%)
Nov 10, 2023 5.380 5.610 5.280 5.600 108,055 +0.26(+4.87%)
Nov 09, 2023 5.400 5.450 5.140 5.340 74,154 -0.07(-1.29%)
Nov 08, 2023 5.470 5.470 5.240 5.410 64,848 -0.06(-1.10%)
Nov 07, 2023 5.310 5.500 5.070 5.470 50,692 +0.16(+3.01%)
Nov 06, 2023 5.280 5.390 5.090 5.310 108,321 -0.04(-0.75%)
Nov 03, 2023 5.500 5.500 5.050 5.350 40,895 -0.07(-1.29%)
Nov 02, 2023 4.940 5.500 4.620 5.420 80,227 +0.15(+2.85%)
Nov 01, 2023 5.300 5.430 5.200 5.270 57,220 -0.22(-4.01%)
Oct 31, 2023 5.150 5.500 5.010 5.490 172,962 +0.34(+6.60%)
Oct 30, 2023 4.760 5.180 4.330 5.150 194,809 +0.29(+5.97%)
Oct 27, 2023 4.900 5.100 4.820 4.860 32,197 +0.01(+0.21%)
Oct 26, 2023 4.980 5.040 4.820 4.850 38,690 -0.10(-2.02%)
Oct 25, 2023 5.010 5.110 4.900 4.950 31,640 -0.18(-3.51%)
Oct 24, 2023 5.090 5.220 5.000 5.130 24,760 +0.06(+1.18%)
Oct 23, 2023 5.230 5.260 5.040 5.070 26,105 -0.20(-3.80%)
Oct 20, 2023 5.150 5.270 5.150 5.270 65,872 +0.13(+2.53%)
Oct 19, 2023 5.080 5.270 5.080 5.140 28,826 +0.08(+1.58%)
Oct 18, 2023 5.240 5.325 5.060 5.060 29,871 -0.21(-3.89%)
Oct 17, 2023 5.150 5.500 5.150 5.265 93,657 +0.14(+2.83%)
Oct 16, 2023 5.130 5.190 5.060 5.120 54,898 +0.02(+0.39%)
Oct 13, 2023 5.306 5.306 4.977 5.100 16,573 -0.07(-1.35%)
Oct 12, 2023 5.180 5.359 5.120 5.170 34,996 +0.02(+0.39%)
Oct 11, 2023 5.190 5.427 5.135 5.150 30,455 -0.10(-1.90%)
Oct 10, 2023 5.240 5.380 5.190 5.250 38,947 -0.04(-0.76%)
Oct 09, 2023 5.220 5.480 4.975 5.290 24,312 -0.01(-0.19%)
Oct 06, 2023 5.230 5.350 5.171 5.300 26,950 +0.07(+1.34%)
Oct 05, 2023 5.290 5.325 5.230 5.230 57,713 -0.11(-2.06%)
Oct 04, 2023 5.230 5.450 5.160 5.340 47,542 +0.11(+2.10%)
Oct 03, 2023 5.490 5.500 5.160 5.230 34,416 -0.24(-4.39%)
Oct 02, 2023 5.430 5.590 5.400 5.470 28,164 -0.02(-0.36%)
Sep 29, 2023 5.520 5.651 5.420 5.490 26,849 -0.05(-0.90%)
Sep 28, 2023 5.612 5.612 5.430 5.540 19,893 -0.05(-0.89%)
Sep 27, 2023 5.580 5.700 5.520 5.590 30,584 +0.09(+1.64%)
Sep 26, 2023 5.620 5.700 5.410 5.500 35,839 -0.09(-1.61%)
Sep 25, 2023 5.440 5.630 5.542 5.590 30,970 +0.13(+2.38%)
Sep 22, 2023 5.410 5.750 5.390 5.460 31,589 +0.04(+0.74%)
Sep 21, 2023 5.390 5.560 5.376 5.420 32,415 +0.03(+0.56%)
Sep 20, 2023 5.360 5.520 5.290 5.390 40,846 +0.07(+1.32%)
Sep 19, 2023 5.410 5.490 5.300 5.320 30,371 -0.08(-1.48%)
Sep 18, 2023 5.500 5.570 5.360 5.400 38,029 -0.06(-1.10%)
Sep 15, 2023 5.400 5.550 5.300 5.460 244,971 +0.03(+0.55%)
Sep 14, 2023 5.270 5.495 5.230 5.430 42,284 +0.18(+3.43%)
Sep 13, 2023 5.350 5.350 5.195 5.250 51,416 +0.02(+0.38%)
Sep 12, 2023 5.130 5.325 5.130 5.230 54,789 +0.06(+1.16%)
Sep 11, 2023 5.110 5.320 5.110 5.170 59,174 -0.06(-1.15%)
Sep 08, 2023 5.250 5.490 5.170 5.230 34,643 -0.08(-1.51%)
Sep 07, 2023 5.750 5.750 5.250 5.310 85,376 -0.45(-7.81%)
Sep 06, 2023 5.860 5.940 5.591 5.760 98,207 -0.07(-1.20%)
Sep 05, 2023 6.070 6.070 5.720 5.830 50,782 -0.23(-3.80%)
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.