Tile Shop Holdings, Inc. - Common Stock (TTSH)
5.8900
-0.0900 (-1.51%)
NASDAQ · Last Trade: Apr 5th, 9:40 AM EDT
Historical Prices For Tile Shop Holdings, Inc. - Common Stock (TTSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.96 | 5.96 | 5.66 | 5.89 | 28,898 | 5.89 |
| 4/03/2025 | 6.22 | 6.31 | 5.83 | 5.98 | 84,632 | 5.98 |
| 4/02/2025 | 6.38 | 6.58 | 6.27 | 6.52 | 74,692 | 6.52 |
| 4/01/2025 | 6.45 | 6.58 | 6.31 | 6.41 | 40,582 | 6.41 |
| 3/31/2025 | 6.44 | 6.52 | 6.34 | 6.48 | 67,394 | 6.48 |
| 3/28/2025 | 6.51 | 6.57 | 6.32 | 6.49 | 54,817 | 6.49 |
| 3/27/2025 | 6.49 | 6.59 | 6.40 | 6.55 | 51,361 | 6.55 |
| 3/26/2025 | 6.56 | 6.60 | 6.46 | 6.51 | 48,299 | 6.51 |
| 3/25/2025 | 6.62 | 6.72 | 6.53 | 6.59 | 75,683 | 6.59 |
| 3/24/2025 | 6.59 | 6.72 | 6.46 | 6.67 | 63,267 | 6.67 |
| 3/21/2025 | 6.43 | 6.79 | 6.43 | 6.51 | 162,097 | 6.51 |
| 3/20/2025 | 6.43 | 6.76 | 6.30 | 6.51 | 79,358 | 6.51 |
| 3/19/2025 | 6.37 | 6.46 | 6.30 | 6.43 | 61,673 | 6.43 |
| 3/18/2025 | 6.38 | 6.45 | 6.24 | 6.34 | 49,745 | 6.34 |
| 3/17/2025 | 6.03 | 6.42 | 6.03 | 6.39 | 61,731 | 6.39 |
| 3/14/2025 | 5.99 | 6.10 | 5.87 | 6.04 | 48,778 | 6.04 |
| 3/13/2025 | 6.30 | 6.58 | 5.85 | 5.95 | 84,115 | 5.95 |
| 3/12/2025 | 6.38 | 6.41 | 6.14 | 6.27 | 88,396 | 6.27 |
| 3/11/2025 | 6.82 | 6.82 | 6.34 | 6.43 | 69,923 | 6.43 |
| 3/10/2025 | 6.89 | 7.00 | 6.56 | 6.64 | 141,891 | 6.64 |
| 3/07/2025 | 6.79 | 6.94 | 6.78 | 6.92 | 91,858 | 6.92 |
| 3/06/2025 | 6.88 | 7.00 | 6.72 | 6.84 | 85,019 | 6.84 |
| 3/05/2025 | 7.01 | 7.09 | 6.91 | 6.94 | 103,855 | 6.94 |
| 3/04/2025 | 7.30 | 7.31 | 7.00 | 7.07 | 126,105 | 7.07 |
| 3/03/2025 | 7.56 | 7.75 | 7.23 | 7.31 | 172,987 | 7.31 |
| 2/28/2025 | 7.41 | 7.68 | 7.26 | 7.57 | 281,903 | 7.57 |
| 2/27/2025 | 7.69 | 7.69 | 7.25 | 7.45 | 184,412 | 7.45 |
| 2/26/2025 | 7.69 | 7.75 | 7.53 | 7.69 | 118,323 | 7.69 |
| 2/25/2025 | 7.59 | 7.70 | 7.57 | 7.64 | 75,060 | 7.64 |
| 2/24/2025 | 7.58 | 7.70 | 7.41 | 7.56 | 80,516 | 7.56 |
| 2/21/2025 | 7.68 | 7.68 | 7.37 | 7.56 | 114,972 | 7.56 |
| 2/20/2025 | 7.54 | 7.69 | 7.47 | 7.57 | 112,123 | 7.57 |
| 2/19/2025 | 7.54 | 7.75 | 7.46 | 7.61 | 61,197 | 7.61 |
| 2/18/2025 | 7.59 | 7.75 | 7.58 | 7.62 | 40,508 | 7.62 |
| 2/14/2025 | 7.58 | 7.71 | 7.40 | 7.62 | 30,179 | 7.62 |
| 2/13/2025 | 7.45 | 7.65 | 7.37 | 7.56 | 94,121 | 7.56 |
| 2/12/2025 | 7.25 | 7.45 | 7.20 | 7.42 | 68,842 | 7.42 |
| 2/11/2025 | 7.28 | 7.39 | 7.25 | 7.36 | 50,516 | 7.36 |
| 2/10/2025 | 7.38 | 7.44 | 7.32 | 7.33 | 49,102 | 7.33 |
| 2/07/2025 | 7.36 | 7.47 | 7.28 | 7.39 | 51,662 | 7.39 |
| 2/06/2025 | 7.28 | 7.42 | 7.22 | 7.35 | 39,433 | 7.35 |
| 2/05/2025 | 7.19 | 7.32 | 7.19 | 7.27 | 55,848 | 7.27 |
| 2/04/2025 | 7.24 | 7.30 | 7.17 | 7.18 | 49,988 | 7.18 |
| 2/03/2025 | 7.45 | 7.46 | 7.21 | 7.26 | 98,931 | 7.26 |
| 1/31/2025 | 7.48 | 7.65 | 7.39 | 7.54 | 198,572 | 7.54 |
| 1/30/2025 | 7.37 | 7.50 | 7.37 | 7.48 | 98,103 | 7.48 |
| 1/29/2025 | 7.40 | 7.40 | 7.26 | 7.37 | 42,907 | 7.37 |
| 1/28/2025 | 7.35 | 7.37 | 7.16 | 7.34 | 91,313 | 7.34 |
| 1/27/2025 | 7.20 | 7.45 | 7.20 | 7.36 | 91,475 | 7.36 |
| 1/24/2025 | 7.08 | 7.16 | 7.06 | 7.15 | 39,770 | 7.15 |
| 1/23/2025 | 6.99 | 7.15 | 6.99 | 7.14 | 43,926 | 7.14 |
| 1/22/2025 | 7.07 | 7.07 | 6.93 | 7.03 | 89,472 | 7.03 |
| 1/21/2025 | 7.02 | 7.07 | 6.96 | 7.02 | 78,063 | 7.02 |
| 1/17/2025 | 7.08 | 7.15 | 6.96 | 7.03 | 104,157 | 7.03 |
| 1/16/2025 | 6.99 | 7.13 | 6.99 | 7.07 | 89,214 | 7.07 |
| 1/15/2025 | 6.84 | 6.96 | 6.60 | 6.91 | 49,681 | 6.91 |
| 1/14/2025 | 6.75 | 6.76 | 6.51 | 6.72 | 84,849 | 6.72 |
| 1/13/2025 | 6.66 | 6.76 | 6.49 | 6.70 | 87,908 | 6.70 |
| 1/10/2025 | 6.74 | 6.74 | 6.58 | 6.66 | 75,649 | 6.66 |
| 1/08/2025 | 6.77 | 6.84 | 6.69 | 6.78 | 52,780 | 6.78 |
| 1/07/2025 | 7.01 | 7.02 | 6.66 | 6.81 | 126,127 | 6.81 |
| 1/06/2025 | 7.07 | 7.14 | 6.91 | 6.94 | 95,093 | 6.94 |