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 )

6.680 +0.080 (+1.21%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Aug 31, 2023 5.890 6.040 5.875 5.920 54,607 +0.08(+1.37%)
Aug 30, 2023 5.750 5.860 5.690 5.840 38,171 +0.09(+1.57%)
Aug 29, 2023 5.720 5.840 5.679 5.750 66,287 +0.05(+0.88%)
Aug 28, 2023 5.670 5.790 5.660 5.700 38,197 +0.01(+0.18%)
Aug 25, 2023 5.670 5.740 5.600 5.690 29,244 +0.01(+0.18%)
Aug 24, 2023 5.690 5.770 5.570 5.680 50,356 -0.07(-1.22%)
Aug 23, 2023 5.670 5.775 5.622 5.750 33,415 +0.05(+0.88%)
Aug 22, 2023 5.870 5.870 5.620 5.700 56,102 -0.13(-2.23%)
Aug 21, 2023 5.970 6.060 5.780 5.830 61,486 -0.11(-1.85%)
Aug 18, 2023 5.780 5.970 5.780 5.940 38,541 +0.10(+1.71%)
Aug 17, 2023 5.960 5.960 5.810 5.840 38,748 -0.08(-1.35%)
Aug 16, 2023 6.090 6.120 5.920 5.920 26,700 -0.15(-2.47%)
Aug 15, 2023 5.970 6.120 5.923 6.070 39,779 +0.10(+1.68%)
Aug 14, 2023 5.920 6.010 5.851 5.970 23,745 +0.03(+0.51%)
Aug 11, 2023 5.970 6.030 5.910 5.940 38,190 -0.07(-1.16%)
Aug 10, 2023 6.010 6.080 5.940 6.010 47,399 +0.04(+0.67%)
Aug 09, 2023 5.780 6.100 5.680 5.970 134,266 +0.08(+1.36%)
Aug 08, 2023 5.900 5.990 5.770 5.890 58,945 -0.08(-1.34%)
Aug 07, 2023 5.950 6.015 5.810 5.970 66,738 +0.02(+0.34%)
Aug 04, 2023 5.820 5.950 5.740 5.950 43,413 +0.19(+3.30%)
Aug 03, 2023 6.260 6.303 5.590 5.760 136,800 -0.64(-10.00%)
Aug 02, 2023 6.310 6.420 6.200 6.400 64,992 +0.03(+0.47%)
Aug 01, 2023 6.310 6.435 6.270 6.370 81,357 +0.01(+0.16%)
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%)
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.