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 )

6.755 +0.155 (+2.35%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 3, 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 (%)
Jul 31, 2023 6.270 6.440 6.250 6.360 49,894 +0.11(+1.76%)
Jul 28, 2023 6.270 6.310 6.180 6.250 26,114 +0.05(+0.81%)
Jul 27, 2023 6.370 6.370 6.170 6.200 57,598 -0.19(-2.97%)
Jul 26, 2023 6.380 6.505 6.360 6.390 41,739 +0.00(+0.00%)
Jul 25, 2023 6.180 6.430 6.180 6.390 75,740 +0.15(+2.40%)
Jul 24, 2023 6.200 6.260 6.010 6.240 31,840 +0.01(+0.16%)
Jul 21, 2023 6.200 6.450 6.180 6.230 53,789 +0.08(+1.30%)
Jul 20, 2023 6.040 6.190 5.930 6.150 40,340 +0.10(+1.65%)
Jul 19, 2023 6.170 6.190 5.980 6.050 82,287 -0.13(-2.10%)
Jul 18, 2023 6.120 6.239 6.120 6.180 62,563 +0.05(+0.82%)
Jul 17, 2023 5.930 6.200 5.920 6.130 102,526 +0.24(+4.07%)
Jul 14, 2023 5.900 5.925 5.780 5.890 83,931 -0.01(-0.17%)
Jul 13, 2023 5.800 5.900 5.750 5.900 74,593 +0.10(+1.72%)
Jul 12, 2023 5.810 5.850 5.780 5.800 55,100 -0.01(-0.17%)
Jul 11, 2023 5.830 5.840 5.765 5.810 78,670 +0.02(+0.35%)
Jul 10, 2023 5.580 5.790 5.580 5.790 155,332 +0.24(+4.32%)
Jul 07, 2023 5.500 5.580 5.430 5.550 276,830 +0.08(+1.46%)
Jul 06, 2023 5.450 5.510 5.410 5.470 112,132 -0.02(-0.36%)
Jul 05, 2023 5.550 5.580 5.460 5.490 90,880 -0.06(-1.08%)
Jul 03, 2023 5.530 5.680 5.520 5.550 53,800 +0.01(+0.18%)
Jun 30, 2023 5.540 5.570 5.490 5.540 136,107 +0.04(+0.73%)
Jun 29, 2023 5.520 5.575 5.490 5.500 68,710 +0.00(+0.00%)
Jun 28, 2023 5.500 5.505 5.460 5.500 56,145 +0.00(+0.00%)
Jun 27, 2023 5.390 5.560 5.390 5.500 99,316 +0.11(+2.04%)
Jun 26, 2023 5.480 5.530 5.360 5.390 99,372 -0.02(-0.37%)
Jun 23, 2023 5.180 5.450 5.180 5.410 383,626 +0.15(+2.85%)
Jun 22, 2023 5.280 5.290 5.150 5.260 79,526 -0.02(-0.38%)
Jun 21, 2023 5.440 5.480 5.230 5.280 68,235 -0.16(-2.94%)
Jun 20, 2023 5.380 5.500 5.355 5.440 106,899 +0.07(+1.30%)
Jun 16, 2023 5.450 5.472 5.300 5.370 145,126 -0.01(-0.19%)
Jun 15, 2023 5.400 5.480 5.285 5.380 61,661 -0.01(-0.19%)
Jun 14, 2023 5.530 5.560 5.380 5.390 71,612 -0.09(-1.64%)
Jun 13, 2023 5.340 5.540 5.340 5.480 108,645 +0.09(+1.67%)
Jun 12, 2023 5.500 5.500 5.230 5.390 84,122 -0.14(-2.53%)
Jun 09, 2023 5.520 5.600 5.381 5.530 58,792 -0.06(-1.07%)
Jun 08, 2023 5.670 5.760 5.520 5.590 152,241 -0.02(-0.36%)
Jun 07, 2023 5.570 5.670 5.520 5.610 100,678 +0.05(+0.90%)
Jun 06, 2023 5.470 5.770 5.470 5.560 320,351 +0.12(+2.21%)
Jun 05, 2023 5.470 5.625 5.310 5.440 128,642 -0.09(-1.63%)
Jun 02, 2023 5.370 5.560 5.230 5.530 72,923 +0.26(+4.93%)
Jun 01, 2023 5.230 5.340 5.120 5.270 139,170 +0.01(+0.19%)
May 31, 2023 5.030 5.400 4.870 5.260 71,011 +0.24(+4.78%)
May 30, 2023 5.120 5.225 4.985 5.020 49,627 -0.09(-1.76%)
May 26, 2023 5.110 5.180 5.080 5.110 34,505 +0.01(+0.20%)
May 25, 2023 5.100 5.170 5.060 5.100 32,236 -0.01(-0.20%)
May 24, 2023 5.070 5.170 5.055 5.110 62,594 +0.01(+0.20%)
May 23, 2023 4.970 5.190 4.895 5.100 61,094 +0.12(+2.41%)
May 22, 2023 5.130 5.130 4.880 4.980 75,455 -0.10(-1.97%)
May 19, 2023 4.910 5.170 4.870 5.080 58,531 +0.23(+4.74%)
May 18, 2023 4.730 4.890 4.690 4.850 34,598 +0.10(+2.11%)
May 17, 2023 4.450 4.850 4.450 4.750 52,879 +0.29(+6.50%)
May 16, 2023 4.560 4.560 4.390 4.460 64,799 -0.10(-2.19%)
May 15, 2023 4.470 4.600 4.410 4.560 61,267 +0.11(+2.47%)
May 12, 2023 4.510 4.510 4.410 4.450 30,880 -0.01(-0.22%)
May 11, 2023 4.490 4.550 4.340 4.460 39,793 -0.02(-0.45%)
May 10, 2023 4.510 4.540 4.340 4.480 49,009 -0.01(-0.22%)
May 09, 2023 4.490 4.530 4.330 4.490 73,191 -0.02(-0.44%)
May 08, 2023 4.540 4.540 4.440 4.510 28,345 +0.00(+0.00%)
May 05, 2023 4.440 4.590 4.350 4.510 59,174 +0.09(+2.04%)
May 04, 2023 4.360 4.570 4.300 4.420 87,148 -0.02(-0.45%)
May 03, 2023 4.460 4.720 4.420 4.440 69,842 -0.05(-1.11%)
May 02, 2023 4.550 4.625 4.170 4.490 119,537 -0.07(-1.54%)
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.