5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
-18.23%
6 MONTH PERFORMANCE
-6.64%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-3.28%
Tile Shop Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $6.10 | $6.19 (1.48%) | $6.29 | $6.02 | 54.95 K | $271.26 M |
| 05/28/2025 | $6.14 | $6.06 (-1.3%) | $6.26 | $6.02 | 70.60 K | $265.57 M |
| 05/27/2025 | $5.86 | $6.16 (5.12%) | $6.35 | $5.86 | 112.10 K | $269.95 M |
| 05/23/2025 | $5.76 | $5.82 (1.04%) | $5.95 | $5.65 | 66.00 K | $255.05 M |
| 05/22/2025 | $5.84 | $5.88 (0.68%) | $6.10 | $5.77 | 70.90 K | $257.68 M |
| 05/21/2025 | $5.87 | $5.89 (0.34%) | $6.07 | $5.85 | 45.30 K | $258.12 M |
| 05/20/2025 | $5.92 | $5.95 (0.51%) | $6.06 | $5.87 | 42.51 K | $260.75 M |
| 05/19/2025 | $6.02 | $5.99 (-0.5%) | $6.09 | $5.91 | 42.92 K | $262.50 M |
| 05/16/2025 | $6.09 | $6.10 (0.16%) | $6.26 | $6.01 | 90.51 K | $267.32 M |
| 05/15/2025 | $6.08 | $6.08 (0%) | $6.48 | $5.92 | 48.40 K | $266.44 M |
| 05/14/2025 | $6.19 | $6.03 (-2.58%) | $6.22 | $5.92 | 52.64 K | $264.25 M |
| 05/13/2025 | $6.58 | $6.26 (-4.86%) | $6.58 | $6.06 | 87.11 K | $274.33 M |
| 05/12/2025 | $6.54 | $6.47 (-1.07%) | $6.65 | $6.37 | 55.62 K | $283.53 M |
| 05/09/2025 | $6.02 | $6.20 (2.99%) | $6.50 | $5.46 | 81.82 K | $271.70 M |
| 05/08/2025 | $4.62 | $6.07 (31.39%) | $6.34 | $4.62 | 102.32 K | $266.00 M |
| 05/07/2025 | $5.42 | $5.40 (-0.37%) | $5.46 | $5.22 | 102.50 K | $236.52 M |
| 05/06/2025 | $5.53 | $5.32 (-3.8%) | $5.62 | $5.06 | 257.10 K | $233.02 M |
| 05/05/2025 | $5.66 | $5.63 (-0.53%) | $5.88 | $5.54 | 58.65 K | $246.60 M |
| 05/02/2025 | $5.61 | $5.66 (0.89%) | $5.84 | $5.55 | 52.21 K | $247.91 M |
| 05/01/2025 | $5.66 | $5.58 (-1.41%) | $5.77 | $5.53 | 70.80 K | $244.41 M |
| 04/30/2025 | $5.72 | $5.67 (-0.87%) | $5.99 | $5.60 | 77.20 K | $248.35 M |
| 04/29/2025 | $5.65 | $5.76 (1.95%) | $5.81 | $5.57 | 37.40 K | $252.29 M |
| 04/28/2025 | $5.71 | $5.68 (-0.53%) | $5.80 | $5.54 | 67.82 K | $248.79 M |
| 04/25/2025 | $5.68 | $5.75 (1.23%) | $5.79 | $5.51 | 58.20 K | $251.85 M |
| 04/24/2025 | $5.62 | $5.76 (2.49%) | $5.88 | $5.62 | 59.25 K | $252.29 M |
| 04/23/2025 | $5.73 | $5.67 (-1.05%) | $5.96 | $5.56 | 46.70 K | $248.35 M |
| 04/22/2025 | $5.51 | $5.58 (1.27%) | $5.70 | $5.50 | 46.40 K | $244.41 M |
| 04/21/2025 | $5.47 | $5.44 (-0.55%) | $5.52 | $5.24 | 39.90 K | $238.28 M |
| 04/17/2025 | $5.38 | $5.44 (1.12%) | $5.50 | $5.15 | 97.80 K | $238.28 M |
| 04/16/2025 | $5.47 | $5.40 (-1.28%) | $5.48 | $5.27 | 72.70 K | $236.52 M |
| 04/15/2025 | $5.54 | $5.54 (0%) | $5.76 | $5.50 | 68.90 K | $242.66 M |
| 04/14/2025 | $5.79 | $5.58 (-3.63%) | $5.86 | $5.39 | 86.34 K | $244.41 M |
| 04/11/2025 | $5.81 | $5.65 (-2.75%) | $5.81 | $5.40 | 107.30 K | $247.47 M |
| 04/10/2025 | $6.08 | $5.81 (-4.44%) | $6.08 | $5.60 | 105.30 K | $254.48 M |
| 04/09/2025 | $5.92 | $6.23 (5.24%) | $6.47 | $5.61 | 227.80 K | $272.88 M |
| 04/08/2025 | $5.97 | $5.92 (-0.84%) | $6.18 | $5.68 | 113.50 K | $259.30 M |
| 04/07/2025 | $5.73 | $5.88 (2.62%) | $6.05 | $5.60 | 135.51 K | $257.55 M |
| 04/04/2025 | $5.96 | $6.08 (2.01%) | $6.09 | $5.66 | 61.60 K | $266.31 M |
| 04/03/2025 | $6.22 | $5.98 (-3.86%) | $6.31 | $5.83 | 84.64 K | $261.93 M |
| 04/02/2025 | $6.38 | $6.52 (2.19%) | $6.58 | $6.27 | 74.70 K | $285.58 M |
| 04/01/2025 | $6.45 | $6.41 (-0.62%) | $6.58 | $6.31 | 40.60 K | $280.76 M |
| 03/31/2025 | $6.44 | $6.48 (0.62%) | $6.52 | $6.34 | 67.40 K | $283.83 M |
| 03/28/2025 | $6.51 | $6.49 (-0.31%) | $6.57 | $6.32 | 54.82 K | $284.27 M |
| 03/27/2025 | $6.49 | $6.55 (0.92%) | $6.59 | $6.40 | 51.40 K | $286.89 M |
| 03/26/2025 | $6.56 | $6.51 (-0.76%) | $6.60 | $6.46 | 48.30 K | $285.14 M |
| 03/25/2025 | $6.62 | $6.59 (-0.45%) | $6.72 | $6.53 | 75.70 K | $288.65 M |
| 03/24/2025 | $6.59 | $6.67 (1.21%) | $6.72 | $6.46 | 63.30 K | $292.15 M |
| 03/21/2025 | $6.43 | $6.51 (1.24%) | $6.79 | $6.43 | 162.10 K | $285.14 M |
| 03/20/2025 | $6.43 | $6.51 (1.24%) | $6.76 | $6.31 | 79.40 K | $285.14 M |
| 03/19/2025 | $6.37 | $6.43 (0.94%) | $6.46 | $6.30 | 61.70 K | $281.64 M |
| 03/18/2025 | $6.38 | $6.34 (-0.63%) | $6.45 | $6.24 | 49.75 K | $277.70 M |
| 03/17/2025 | $6.03 | $6.39 (5.97%) | $6.42 | $6.03 | 61.73 K | $279.89 M |
| 03/14/2025 | $5.99 | $6.04 (0.83%) | $6.10 | $5.87 | 48.80 K | $264.56 M |
| 03/13/2025 | $6.30 | $5.95 (-5.56%) | $6.58 | $5.85 | 84.12 K | $260.61 M |
| 03/12/2025 | $6.38 | $6.27 (-1.72%) | $6.41 | $6.14 | 88.40 K | $274.63 M |
| 03/11/2025 | $6.82 | $6.43 (-5.72%) | $6.82 | $6.34 | 69.92 K | $281.64 M |
| 03/10/2025 | $6.89 | $6.64 (-3.63%) | $7.00 | $6.56 | 141.90 K | $290.84 M |
| 03/07/2025 | $6.79 | $6.92 (1.91%) | $6.94 | $6.78 | 91.90 K | $303.10 M |
| 03/06/2025 | $6.88 | $6.84 (-0.58%) | $7.00 | $6.72 | 85.02 K | $299.60 M |
| 03/05/2025 | $7.01 | $6.94 (-1%) | $7.10 | $6.91 | 103.90 K | $303.98 M |
| 03/04/2025 | $7.30 | $7.07 (-3.15%) | $7.31 | $7.00 | 126.11 K | $309.67 M |
| 03/03/2025 | $7.56 | $7.31 (-3.31%) | $7.75 | $7.23 | 173.00 K | $320.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
