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 (%)
Dec 29, 2023 7.440 7.490 7.280 7.360 46,886 -0.05(-0.67%)
Dec 28, 2023 7.420 7.500 7.370 7.410 61,618 -0.09(-1.20%)
Dec 27, 2023 7.420 7.670 7.391 7.500 135,285 +0.00(+0.00%)
Dec 26, 2023 7.400 7.500 7.290 7.500 62,364 +0.06(+0.81%)
Dec 22, 2023 7.250 7.470 6.920 7.440 168,189 +0.22(+3.05%)
Dec 21, 2023 7.250 7.260 7.000 7.220 139,263 +0.06(+0.84%)
Dec 20, 2023 7.000 7.500 7.000 7.160 140,853 +0.16(+2.29%)
Dec 19, 2023 7.000 7.000 6.925 7.000 60,383 +0.00(+0.00%)
Dec 18, 2023 7.010 7.290 6.945 7.000 131,225 -0.01(-0.14%)
Dec 15, 2023 7.060 7.292 6.810 7.010 254,177 +0.04(+0.57%)
Dec 14, 2023 6.870 7.020 6.710 6.970 162,880 +0.10(+1.46%)
Dec 13, 2023 6.660 6.970 6.550 6.870 105,042 +0.27(+4.09%)
Dec 12, 2023 6.750 6.800 6.440 6.600 87,343 -0.16(-2.37%)
Dec 11, 2023 6.800 6.900 6.430 6.760 55,267 -0.07(-1.02%)
Dec 08, 2023 6.540 6.890 6.400 6.830 65,504 +0.29(+4.43%)
Dec 07, 2023 6.640 6.700 6.470 6.540 32,814 -0.05(-0.76%)
Dec 06, 2023 6.800 6.890 6.590 6.590 31,060 -0.22(-3.23%)
Dec 05, 2023 6.900 6.900 6.680 6.810 32,150 -0.10(-1.45%)
Dec 04, 2023 6.600 6.990 6.570 6.910 59,611 +0.31(+4.70%)
Dec 01, 2023 6.800 6.800 6.380 6.600 108,326 -0.15(-2.22%)
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%)
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.