Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tile Shop Hlds (NQ: TTSH )

6.560 +0.180 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.410 6.580 6.380 6.560 91,499 +0.18(+2.82%)
May 23, 2024 6.460 6.500 6.260 6.380 67,884 -0.02(-0.31%)
May 22, 2024 6.330 6.460 6.250 6.400 79,245 +0.06(+0.95%)
May 21, 2024 6.300 6.420 6.140 6.340 123,054 +0.05(+0.79%)
May 20, 2024 6.490 6.490 6.060 6.290 198,354 -0.19(-2.93%)
May 17, 2024 6.410 6.509 6.350 6.480 57,271 +0.09(+1.41%)
May 16, 2024 6.580 6.580 6.360 6.390 39,734 -0.20(-3.03%)
May 15, 2024 6.810 6.820 6.560 6.590 71,867 -0.16(-2.37%)
May 14, 2024 6.750 6.770 6.680 6.750 47,442 +0.07(+1.05%)
May 13, 2024 6.740 6.810 6.680 6.680 44,572 +0.00(+0.00%)
May 10, 2024 6.710 6.760 6.485 6.680 74,124 -0.04(-0.60%)
May 09, 2024 6.990 6.990 6.680 6.720 88,328 -0.14(-2.04%)
May 08, 2024 6.800 6.880 6.710 6.860 50,014 -0.02(-0.29%)
May 07, 2024 6.990 7.020 6.860 6.880 55,488 -0.15(-2.13%)
May 06, 2024 7.090 7.100 6.970 7.030 68,298 +0.09(+1.30%)
May 03, 2024 6.900 7.000 6.830 6.940 47,429 +0.20(+2.97%)
May 02, 2024 6.910 6.910 6.670 6.740 73,846 -0.13(-1.89%)
May 01, 2024 6.750 6.980 6.716 6.870 78,220 +0.15(+2.23%)
Apr 30, 2024 6.680 6.867 6.620 6.720 93,434 +0.03(+0.45%)
Apr 29, 2024 6.550 6.700 6.545 6.690 48,275 +0.19(+2.92%)
Apr 26, 2024 6.360 6.520 6.330 6.500 40,028 +0.15(+2.36%)
Apr 25, 2024 6.370 6.390 6.307 6.350 50,487 -0.09(-1.40%)
Apr 24, 2024 6.650 6.730 6.440 6.440 53,784 -0.21(-3.16%)
Apr 23, 2024 6.400 6.655 6.400 6.650 70,232 +0.27(+4.23%)
Apr 22, 2024 6.400 6.435 6.286 6.380 168,135 +0.04(+0.63%)
Apr 19, 2024 6.470 6.515 6.180 6.340 114,629 -0.16(-2.46%)
Apr 18, 2024 6.720 6.720 6.470 6.500 94,040 -0.15(-2.26%)
Apr 17, 2024 6.770 6.770 6.489 6.650 104,821 -0.08(-1.19%)
Apr 16, 2024 6.770 6.780 6.580 6.730 106,337 -0.11(-1.61%)
Apr 15, 2024 7.000 7.000 6.760 6.840 79,346 -0.09(-1.30%)
Apr 12, 2024 6.840 7.100 6.840 6.930 83,335 +0.04(+0.58%)
Apr 11, 2024 6.830 6.960 6.750 6.890 89,646 +0.04(+0.58%)
Apr 10, 2024 6.870 6.979 6.755 6.850 107,999 -0.15(-2.14%)
Apr 09, 2024 7.000 7.070 6.980 7.000 104,703 +0.00(+0.00%)
Apr 08, 2024 6.950 7.015 6.910 7.000 54,532 +0.06(+0.86%)
Apr 05, 2024 6.900 7.100 6.830 6.940 121,595 +0.00(+0.00%)
Apr 04, 2024 7.110 7.110 6.890 6.940 112,610 -0.04(-0.57%)
Apr 03, 2024 6.860 7.000 6.760 6.980 167,501 +0.09(+1.31%)
Apr 02, 2024 6.970 6.970 6.740 6.890 99,339 -0.09(-1.29%)
Apr 01, 2024 7.100 7.100 6.910 6.980 141,442 -0.05(-0.71%)
Mar 28, 2024 7.000 7.130 6.940 7.030 395,556 +0.06(+0.86%)
Mar 27, 2024 6.940 7.015 6.900 6.970 71,225 +0.01(+0.14%)
Mar 26, 2024 7.060 7.060 6.930 6.960 70,198 -0.01(-0.14%)
Mar 25, 2024 7.040 7.180 6.950 6.970 67,813 -0.02(-0.29%)
Mar 22, 2024 7.000 7.000 6.840 6.990 145,991 -0.01(-0.14%)
Mar 21, 2024 6.950 7.070 6.870 7.000 428,615 +0.07(+1.01%)
Mar 20, 2024 6.890 6.980 6.686 6.930 219,672 +0.03(+0.43%)
Mar 19, 2024 6.620 7.000 6.560 6.900 289,049 +0.29(+4.39%)
Mar 18, 2024 6.540 6.705 6.420 6.610 382,321 +0.08(+1.23%)
Mar 15, 2024 6.460 6.730 6.460 6.530 261,593 +0.02(+0.31%)
Mar 14, 2024 6.740 6.740 6.470 6.510 87,034 -0.24(-3.56%)
Mar 13, 2024 6.720 6.860 6.671 6.750 122,896 +0.06(+0.90%)
Mar 12, 2024 6.850 6.850 6.630 6.690 75,634 -0.13(-1.91%)
Mar 11, 2024 6.870 6.893 6.660 6.820 91,390 +0.02(+0.29%)
Mar 08, 2024 6.830 6.980 6.670 6.800 85,006 +0.07(+1.04%)
Mar 07, 2024 6.830 6.990 6.670 6.730 142,309 -0.09(-1.32%)
Mar 06, 2024 6.720 6.870 6.700 6.820 418,387 +0.13(+1.94%)
Mar 05, 2024 6.650 6.800 6.580 6.690 91,475 +0.04(+0.60%)
Mar 04, 2024 6.960 6.980 6.610 6.650 110,160 -0.31(-4.45%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.