-
5 DAY PERFORMANCE
+5.59% -
1 MONTH PERFORMANCE
-0.60% -
3 MONTH PERFORMANCE
+8.36% -
6 MONTH PERFORMANCE
+3.61% -
YEAR-TO-DATE PERFORMANCE
-10.19% -
1 YEAR PERFORMANCE
+3.61%
Tile Shop Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.47 | $6.61 (2.16%) | $6.66 | $6.46 | 71,675 | $289.48 M |
| 11/21/2024 | $6.31 | $6.47 (2.54%) | $6.51 | $6.16 | 92,800 | $283.35 M |
| 11/20/2024 | $6.29 | $6.26 (-0.48%) | $6.29 | $6.17 | 45,000 | $274.15 M |
| 11/19/2024 | $6.37 | $6.25 (-1.88%) | $6.37 | $6.14 | 52,020 | $273.72 M |
| 11/18/2024 | $6.51 | $6.26 (-3.84%) | $6.58 | $6.20 | 85,200 | $274.15 M |
| 11/15/2024 | $6.50 | $6.45 (-0.77%) | $6.59 | $6.36 | 154,200 | $282.48 M |
| 11/14/2024 | $6.93 | $6.47 (-6.64%) | $6.93 | $6.12 | 141,200 | $283.35 M |
| 11/13/2024 | $7.00 | $6.91 (-1.29%) | $7.10 | $6.90 | 113,307 | $302.62 M |
| 11/12/2024 | $6.90 | $6.97 (1.01%) | $7.06 | $6.84 | 77,600 | $305.25 M |
| 11/11/2024 | $7.05 | $6.96 (-1.28%) | $7.20 | $6.96 | 70,000 | $304.81 M |
| 11/08/2024 | $7.09 | $7.00 (-1.27%) | $7.09 | $6.95 | 122,400 | $306.56 M |
| 11/07/2024 | $6.99 | $6.97 (-0.29%) | $7.20 | $6.34 | 126,900 | $305.25 M |
| 11/06/2024 | $7.00 | $7.00 (0%) | $7.17 | $6.97 | 216,440 | $306.56 M |
| 11/05/2024 | $6.78 | $6.97 (2.8%) | $6.99 | $6.75 | 59,334 | $305.25 M |
| 11/04/2024 | $6.82 | $6.85 (0.44%) | $6.91 | $6.65 | 37,700 | $299.99 M |
| 11/01/2024 | $6.68 | $6.81 (1.95%) | $7.00 | $6.50 | 56,900 | $297.52 M |
| 10/31/2024 | $6.68 | $6.61 (-1.05%) | $6.74 | $6.57 | 39,000 | $288.78 M |
| 10/30/2024 | $6.54 | $6.66 (1.83%) | $6.80 | $6.48 | 53,497 | $290.97 M |
| 10/29/2024 | $6.46 | $6.54 (1.24%) | $6.54 | $6.41 | 25,137 | $285.72 M |
| 10/28/2024 | $6.42 | $6.50 (1.25%) | $6.55 | $6.39 | 34,620 | $283.98 M |
| 10/25/2024 | $6.64 | $6.37 (-4.07%) | $6.64 | $6.35 | 19,900 | $278.30 M |
| 10/24/2024 | $6.66 | $6.58 (-1.2%) | $6.66 | $6.45 | 55,112 | $287.47 M |
| 10/23/2024 | $6.65 | $6.65 (0%) | $6.69 | $6.52 | 57,500 | $290.53 M |
| 10/22/2024 | $6.65 | $6.70 (0.75%) | $6.78 | $6.61 | 27,971 | $292.71 M |
| 10/21/2024 | $6.79 | $6.68 (-1.62%) | $6.83 | $6.51 | 56,739 | $291.84 M |
| 10/18/2024 | $6.84 | $6.81 (-0.44%) | $6.86 | $6.77 | 43,547 | $297.52 M |
| 10/17/2024 | $6.86 | $6.83 (-0.44%) | $6.89 | $6.76 | 26,218 | $298.39 M |
| 10/16/2024 | $6.69 | $6.81 (1.79%) | $6.91 | $6.68 | 37,131 | $297.52 M |
| 10/15/2024 | $6.61 | $6.62 (0.15%) | $6.72 | $6.61 | 42,000 | $289.22 M |
| 10/14/2024 | $6.52 | $6.65 (1.99%) | $6.67 | $6.41 | 41,300 | $290.53 M |
| 10/11/2024 | $6.38 | $6.51 (2.04%) | $6.54 | $6.38 | 39,778 | $284.41 M |
| 10/10/2024 | $6.40 | $6.42 (0.31%) | $6.46 | $6.37 | 29,706 | $280.48 M |
| 10/09/2024 | $6.40 | $6.49 (1.41%) | $6.50 | $6.36 | 35,300 | $283.54 M |
| 10/08/2024 | $6.44 | $6.39 (-0.78%) | $6.49 | $6.33 | 44,100 | $279.17 M |
| 10/07/2024 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.38 | 22,700 | $279.61 M |
| 10/04/2024 | $6.40 | $6.49 (1.41%) | $6.49 | $6.30 | 52,428 | $283.54 M |
| 10/03/2024 | $6.40 | $6.30 (-1.56%) | $6.40 | $6.28 | 33,440 | $275.24 M |
| 10/02/2024 | $6.51 | $6.44 (-1.08%) | $6.51 | $6.41 | 24,213 | $281.35 M |
| 10/01/2024 | $6.61 | $6.48 (-1.97%) | $6.69 | $6.35 | 49,900 | $283.10 M |
| 09/30/2024 | $6.56 | $6.59 (0.46%) | $6.65 | $6.44 | 56,567 | $287.91 M |
| 09/27/2024 | $6.59 | $6.61 (0.3%) | $6.68 | $6.50 | 46,100 | $288.78 M |
| 09/26/2024 | $6.57 | $6.50 (-1.07%) | $6.57 | $6.43 | 81,200 | $283.98 M |
| 09/25/2024 | $6.63 | $6.52 (-1.66%) | $6.65 | $6.43 | 58,147 | $284.85 M |
| 09/24/2024 | $6.64 | $6.62 (-0.3%) | $6.69 | $6.53 | 40,100 | $289.22 M |
| 09/23/2024 | $6.70 | $6.63 (-1.04%) | $6.75 | $6.62 | 36,421 | $289.66 M |
| 09/20/2024 | $6.68 | $6.62 (-0.9%) | $6.74 | $6.44 | 233,739 | $289.22 M |
| 09/19/2024 | $6.76 | $6.75 (-0.15%) | $6.86 | $6.58 | 56,420 | $294.90 M |
| 09/18/2024 | $6.52 | $6.62 (1.53%) | $6.75 | $6.51 | 75,000 | $289.22 M |
| 09/17/2024 | $6.48 | $6.55 (1.08%) | $6.62 | $6.41 | 45,724 | $286.16 M |
| 09/16/2024 | $6.35 | $6.40 (0.79%) | $6.42 | $6.32 | 36,823 | $279.61 M |
| 09/13/2024 | $6.31 | $6.35 (0.63%) | $6.39 | $6.25 | 44,117 | $277.42 M |
| 09/12/2024 | $6.26 | $6.22 (-0.64%) | $6.29 | $6.17 | 28,728 | $271.74 M |
| 09/11/2024 | $6.01 | $6.21 (3.33%) | $6.27 | $6.01 | 51,037 | $271.31 M |
| 09/10/2024 | $5.94 | $6.10 (2.69%) | $6.14 | $5.92 | 37,000 | $266.50 M |
| 09/09/2024 | $5.91 | $5.93 (0.34%) | $6.00 | $5.87 | 43,000 | $259.07 M |
| 09/06/2024 | $5.89 | $5.93 (0.68%) | $6.03 | $5.86 | 83,105 | $259.07 M |
| 09/05/2024 | $5.87 | $5.93 (1.02%) | $5.96 | $5.68 | 49,200 | $259.07 M |
| 09/04/2024 | $6.03 | $5.83 (-3.32%) | $6.03 | $5.79 | 40,922 | $254.70 M |
| 09/03/2024 | $6.29 | $6.01 (-4.45%) | $6.37 | $6.00 | 92,000 | $262.57 M |
| 08/30/2024 | $6.10 | $6.30 (3.28%) | $6.32 | $6.01 | 58,900 | $275.24 M |
| 08/29/2024 | $6.11 | $6.10 (-0.16%) | $6.11 | $6.00 | 54,003 | $266.50 M |
| 08/28/2024 | $6.02 | $6.03 (0.17%) | $6.18 | $5.79 | 54,313 | $263.44 M |
| 08/27/2024 | $5.88 | $6.04 (2.72%) | $6.09 | $5.88 | 26,300 | $263.88 M |
| 08/26/2024 | $6.19 | $6.06 (-2.1%) | $6.19 | $6.02 | 39,218 | $264.75 M |
| 08/23/2024 | $5.83 | $6.10 (4.63%) | $6.17 | $5.81 | 51,600 | $266.50 M |