5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-45.82%
3 MONTH PERFORMANCE
-41.76%
6 MONTH PERFORMANCE
-47.99%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
-47.45%
Tile Shop Hldgs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.58 | $3.64 (1.68%) | $4.19 | $3.50 | 88.50 K | $153.88 M |
| 01/08/2026 | $3.70 | $3.55 (-4.05%) | $3.89 | $3.51 | 111.20 K | $156.08 M |
| 01/07/2026 | $3.90 | $3.80 (-2.56%) | $3.99 | $3.56 | 85.70 K | $167.07 M |
| 01/06/2026 | $3.65 | $3.90 (6.85%) | $3.92 | $3.52 | 122.70 K | $171.47 M |
| 01/05/2026 | $3.82 | $3.75 (-1.83%) | $3.83 | $3.55 | 99.50 K | $164.87 M |
| 01/02/2026 | $3.65 | $3.65 (0%) | $3.85 | $3.60 | 97.80 K | $160.48 M |
| 12/31/2025 | $3.45 | $3.52 (2.03%) | $3.64 | $3.15 | 442.90 K | $154.76 M |
| 12/30/2025 | $3.44 | $3.40 (-1.16%) | $3.55 | $2.96 | 3.61 M | $149.48 M |
| 12/29/2025 | $3.65 | $3.43 (-6.03%) | $3.65 | $3.31 | 1.57 M | $150.80 M |
| 12/26/2025 | $3.76 | $3.68 (-2.13%) | $4.02 | $3.56 | 1.27 M | $161.79 M |
| 12/24/2025 | $3.71 | $3.74 (0.81%) | $3.92 | $3.70 | 433.23 K | $164.43 M |
| 12/23/2025 | $3.70 | $3.70 (0%) | $3.93 | $3.56 | 1.27 M | $162.67 M |
| 12/22/2025 | $4.12 | $3.70 (-10.19%) | $4.35 | $3.65 | 1.68 M | $162.67 M |
| 12/19/2025 | $4.10 | $4.15 (1.22%) | $4.18 | $3.60 | 4.20 M | $182.46 M |
| 12/18/2025 | $5.28 | $4.00 (-24.24%) | $5.50 | $3.93 | 2.94 M | $175.86 M |
| 12/17/2025 | $6.42 | $5.24 (-18.38%) | $6.49 | $5.19 | 297.60 K | $230.38 M |
| 12/16/2025 | $6.56 | $6.43 (-1.98%) | $7.45 | $6.36 | 223.33 K | $282.70 M |
| 12/15/2025 | $6.56 | $6.56 (0%) | $6.59 | $6.53 | 633.10 K | $288.42 M |
| 12/12/2025 | $6.45 | $6.56 (1.71%) | $6.57 | $6.41 | 1.18 M | $288.42 M |
| 12/11/2025 | $6.47 | $6.44 (-0.46%) | $6.48 | $6.44 | 342.90 K | $283.14 M |
| 12/10/2025 | $6.41 | $6.46 (0.78%) | $6.49 | $6.41 | 641.74 K | $284.02 M |
| 12/09/2025 | $6.52 | $6.36 (-2.45%) | $6.53 | $6.35 | 921.32 K | $279.62 M |
| 12/08/2025 | $6.52 | $6.50 (-0.31%) | $6.53 | $6.50 | 223.82 K | $285.78 M |
| 12/05/2025 | $6.54 | $6.52 (-0.31%) | $6.54 | $6.51 | 181.40 K | $286.66 M |
| 12/04/2025 | $6.52 | $6.52 (0%) | $6.57 | $6.50 | 575.30 K | $286.66 M |
| 12/03/2025 | $6.48 | $6.50 (0.31%) | $6.50 | $6.45 | 336.40 K | $285.78 M |
| 12/02/2025 | $6.45 | $6.45 (0%) | $6.48 | $6.44 | 181.70 K | $283.58 M |
| 12/01/2025 | $6.47 | $6.42 (-0.77%) | $6.49 | $6.42 | 242.60 K | $282.26 M |
| 11/28/2025 | $6.42 | $6.49 (1.09%) | $6.51 | $6.40 | 347.55 K | $285.34 M |
| 11/26/2025 | $6.36 | $6.35 (-0.16%) | $6.42 | $6.35 | 127.24 K | $279.18 M |
| 11/25/2025 | $6.37 | $6.39 (0.31%) | $6.40 | $6.35 | 124.80 K | $280.94 M |
| 11/24/2025 | $6.35 | $6.34 (-0.16%) | $6.38 | $6.32 | 104.00 K | $278.74 M |
| 11/21/2025 | $6.30 | $6.35 (0.79%) | $6.37 | $6.30 | 121.33 K | $279.18 M |
| 11/20/2025 | $6.40 | $6.30 (-1.56%) | $6.40 | $6.30 | 139.13 K | $276.99 M |
| 11/19/2025 | $6.31 | $6.35 (0.63%) | $6.37 | $6.30 | 116.71 K | $279.18 M |
| 11/18/2025 | $6.32 | $6.30 (-0.32%) | $6.34 | $6.28 | 124.80 K | $276.99 M |
| 11/17/2025 | $6.34 | $6.31 (-0.47%) | $6.37 | $6.30 | 108.31 K | $277.43 M |
| 11/14/2025 | $6.31 | $6.34 (0.48%) | $6.34 | $6.28 | 163.53 K | $278.74 M |
| 11/13/2025 | $6.36 | $6.33 (-0.47%) | $6.39 | $6.28 | 107.62 K | $278.30 M |
| 11/12/2025 | $6.29 | $6.36 (1.11%) | $6.39 | $6.28 | 170.41 K | $279.62 M |
| 11/11/2025 | $6.31 | $6.30 (-0.16%) | $6.33 | $6.27 | 118.10 K | $276.99 M |
| 11/10/2025 | $6.30 | $6.33 (0.48%) | $6.37 | $6.21 | 171.74 K | $278.30 M |
| 11/07/2025 | $6.29 | $6.24 (-0.79%) | $6.32 | $6.22 | 226.02 K | $274.35 M |
| 11/06/2025 | $6.40 | $6.27 (-2.03%) | $6.40 | $6.26 | 189.63 K | $275.67 M |
| 11/05/2025 | $6.31 | $6.37 (0.95%) | $6.42 | $6.25 | 184.64 K | $280.06 M |
| 11/04/2025 | $6.26 | $6.30 (0.64%) | $6.42 | $6.25 | 306.53 K | $276.99 M |
| 11/03/2025 | $6.25 | $6.24 (-0.16%) | $6.26 | $6.22 | 60.50 K | $274.35 M |
| 10/31/2025 | $6.27 | $6.26 (-0.16%) | $6.27 | $6.21 | 69.83 K | $274.66 M |
| 10/30/2025 | $6.25 | $6.26 (0.16%) | $6.29 | $6.22 | 70.52 K | $274.66 M |
| 10/29/2025 | $6.28 | $6.26 (-0.32%) | $6.35 | $6.21 | 134.13 K | $274.66 M |
| 10/28/2025 | $6.31 | $6.30 (-0.16%) | $6.35 | $6.23 | 77.30 K | $276.42 M |
| 10/27/2025 | $6.37 | $6.29 (-1.26%) | $6.38 | $6.29 | 60.04 K | $275.98 M |
| 10/24/2025 | $6.37 | $6.38 (0.16%) | $6.39 | $6.30 | 56.34 K | $279.93 M |
| 10/23/2025 | $6.29 | $6.37 (1.27%) | $6.38 | $6.20 | 112.60 K | $279.49 M |
| 10/22/2025 | $6.22 | $6.28 (0.96%) | $6.34 | $6.21 | 110.10 K | $275.54 M |
| 10/21/2025 | $6.27 | $6.21 (-0.96%) | $6.34 | $6.21 | 122.80 K | $272.47 M |
| 10/20/2025 | $6.30 | $6.23 (-1.11%) | $6.34 | $6.16 | 86.42 K | $273.34 M |
| 10/17/2025 | $6.24 | $6.23 (-0.16%) | $6.34 | $6.23 | 63.30 K | $273.34 M |
| 10/16/2025 | $6.37 | $6.30 (-1.1%) | $6.37 | $6.17 | 101.20 K | $276.42 M |
| 10/15/2025 | $6.26 | $6.35 (1.44%) | $6.39 | $6.25 | 176.50 K | $278.61 M |
| 10/14/2025 | $6.11 | $6.26 (2.45%) | $6.27 | $6.10 | 249.24 K | $274.66 M |
| 10/13/2025 | $6.09 | $6.07 (-0.33%) | $6.17 | $5.99 | 319.60 K | $266.32 M |
| 10/10/2025 | $6.06 | $6.01 (-0.83%) | $6.12 | $5.96 | 452.45 K | $263.69 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.
