5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+1.75%
Tile Shop Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $7.07 | $6.94 (-1.84%) | $7.14 | $6.91 | 95,093 | $305.25 M |
| 01/03/2025 | $6.93 | $7.08 (2.16%) | $7.12 | $6.93 | 104,000 | $310.07 M |
| 01/02/2025 | $7.02 | $6.93 (-1.28%) | $7.04 | $6.78 | 145,000 | $303.50 M |
| 12/31/2024 | $6.89 | $6.93 (0.58%) | $6.96 | $6.76 | 130,500 | $303.50 M |
| 12/30/2024 | $6.87 | $6.84 (-0.44%) | $6.92 | $6.74 | 144,800 | $299.56 M |
| 12/27/2024 | $6.68 | $6.87 (2.84%) | $6.88 | $6.58 | 103,400 | $300.87 M |
| 12/26/2024 | $6.61 | $6.66 (0.76%) | $6.76 | $6.45 | 60,307 | $291.67 M |
| 12/24/2024 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.44 | 121,000 | $288.61 M |
| 12/23/2024 | $6.83 | $6.71 (-1.76%) | $6.83 | $6.68 | 94,412 | $293.86 M |
| 12/20/2024 | $6.77 | $6.77 (0%) | $6.97 | $6.57 | 533,000 | $296.49 M |
| 12/19/2024 | $6.93 | $6.85 (-1.15%) | $6.98 | $6.67 | 159,544 | $299.99 M |
| 12/18/2024 | $6.95 | $6.88 (-1.01%) | $6.97 | $6.59 | 1.26 M | $301.31 M |
| 12/17/2024 | $6.90 | $6.85 (-0.72%) | $6.96 | $6.83 | 62,100 | $299.99 M |
| 12/16/2024 | $6.90 | $6.87 (-0.43%) | $7.02 | $6.78 | 69,735 | $300.87 M |
| 12/13/2024 | $6.74 | $6.89 (2.23%) | $7.00 | $6.74 | 629,713 | $301.75 M |
| 12/12/2024 | $6.92 | $6.91 (-0.14%) | $7.00 | $6.78 | 150,900 | $302.62 M |
| 12/11/2024 | $6.87 | $6.93 (0.87%) | $6.95 | $6.80 | 85,911 | $303.50 M |
| 12/10/2024 | $6.84 | $6.79 (-0.73%) | $6.93 | $6.76 | 73,257 | $297.37 M |
| 12/09/2024 | $6.82 | $6.84 (0.29%) | $6.88 | $6.74 | 55,901 | $299.56 M |
| 12/06/2024 | $6.65 | $6.79 (2.11%) | $6.85 | $6.50 | 111,718 | $297.37 M |
| 12/05/2024 | $6.52 | $6.59 (1.07%) | $6.61 | $6.41 | 72,112 | $288.61 M |
| 12/04/2024 | $6.62 | $6.52 (-1.51%) | $6.69 | $6.41 | 42,129 | $285.54 M |
| 12/03/2024 | $6.68 | $6.61 (-1.05%) | $6.72 | $6.53 | 50,924 | $289.48 M |
| 12/02/2024 | $6.63 | $6.67 (0.6%) | $6.72 | $6.61 | 43,800 | $292.11 M |
| 11/29/2024 | $6.66 | $6.63 (-0.45%) | $6.67 | $6.54 | 23,600 | $290.36 M |
| 11/27/2024 | $6.67 | $6.54 (-1.95%) | $6.67 | $6.48 | 61,200 | $286.42 M |
| 11/26/2024 | $6.47 | $6.51 (0.62%) | $6.57 | $6.47 | 20,500 | $285.10 M |
| 11/25/2024 | $6.62 | $6.58 (-0.6%) | $6.83 | $6.57 | 50,408 | $288.17 M |
| 11/22/2024 | $6.47 | $6.61 (2.16%) | $6.66 | $6.46 | 71,700 | $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 |