Tile Shop Holdings, Inc. (TTSH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.41 | 6.51 | 6.35 | 6.48 | 6.48 | 57,300 |
| 16 may 2024 | 6.58 | 6.58 | 6.36 | 6.39 | 6.39 | 39,700 |
| 15 may 2024 | 6.81 | 6.82 | 6.56 | 6.59 | 6.59 | 71,900 |
| 14 may 2024 | 6.75 | 6.77 | 6.68 | 6.75 | 6.75 | 47,400 |
| 13 may 2024 | 6.74 | 6.81 | 6.68 | 6.68 | 6.68 | 44,600 |
| 10 may 2024 | 6.71 | 6.76 | 6.49 | 6.68 | 6.68 | 74,100 |
| 09 may 2024 | 6.99 | 6.99 | 6.68 | 6.72 | 6.72 | 88,300 |
| 08 may 2024 | 6.80 | 6.88 | 6.71 | 6.86 | 6.86 | 50,000 |
| 07 may 2024 | 6.99 | 7.02 | 6.86 | 6.88 | 6.88 | 55,500 |
| 06 may 2024 | 7.09 | 7.10 | 6.97 | 7.03 | 7.03 | 68,300 |
| 03 may 2024 | 6.90 | 7.00 | 6.83 | 6.94 | 6.94 | 47,400 |
| 02 may 2024 | 6.91 | 6.91 | 6.67 | 6.74 | 6.74 | 73,800 |
| 01 may 2024 | 6.75 | 6.98 | 6.72 | 6.87 | 6.87 | 78,200 |
| 30 abr 2024 | 6.68 | 6.87 | 6.62 | 6.72 | 6.72 | 93,400 |
| 29 abr 2024 | 6.55 | 6.70 | 6.55 | 6.69 | 6.69 | 48,300 |
| 26 abr 2024 | 6.36 | 6.52 | 6.33 | 6.50 | 6.50 | 40,000 |
| 25 abr 2024 | 6.37 | 6.39 | 6.31 | 6.35 | 6.35 | 50,500 |
| 24 abr 2024 | 6.65 | 6.73 | 6.44 | 6.44 | 6.44 | 53,800 |
| 23 abr 2024 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 70,200 |
| 22 abr 2024 | 6.40 | 6.44 | 6.29 | 6.38 | 6.38 | 168,100 |
| 19 abr 2024 | 6.47 | 6.52 | 6.18 | 6.34 | 6.34 | 114,600 |
| 18 abr 2024 | 6.72 | 6.72 | 6.47 | 6.50 | 6.50 | 94,000 |
| 17 abr 2024 | 6.77 | 6.77 | 6.49 | 6.65 | 6.65 | 104,800 |
| 16 abr 2024 | 6.77 | 6.78 | 6.58 | 6.73 | 6.73 | 106,300 |
| 15 abr 2024 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | 79,300 |
| 12 abr 2024 | 6.84 | 7.10 | 6.84 | 6.93 | 6.93 | 83,300 |
| 11 abr 2024 | 6.83 | 6.96 | 6.75 | 6.89 | 6.89 | 89,600 |
| 10 abr 2024 | 6.87 | 6.98 | 6.76 | 6.85 | 6.85 | 108,000 |
| 09 abr 2024 | 7.00 | 7.07 | 6.98 | 7.00 | 7.00 | 104,700 |
| 08 abr 2024 | 6.95 | 7.02 | 6.91 | 7.00 | 7.00 | 54,500 |
| 05 abr 2024 | 6.90 | 7.10 | 6.83 | 6.94 | 6.94 | 121,600 |
| 04 abr 2024 | 7.11 | 7.11 | 6.89 | 6.94 | 6.94 | 112,600 |
| 03 abr 2024 | 6.86 | 7.00 | 6.76 | 6.98 | 6.98 | 167,500 |
| 02 abr 2024 | 6.97 | 6.97 | 6.74 | 6.89 | 6.89 | 99,300 |
| 01 abr 2024 | 7.10 | 7.10 | 6.91 | 6.98 | 6.98 | 141,400 |
| 28 mar 2024 | 7.00 | 7.13 | 6.94 | 7.03 | 7.03 | 395,600 |
| 27 mar 2024 | 6.94 | 7.01 | 6.90 | 6.97 | 6.97 | 71,200 |
| 26 mar 2024 | 7.06 | 7.06 | 6.93 | 6.96 | 6.96 | 70,200 |
| 25 mar 2024 | 7.04 | 7.18 | 6.95 | 6.97 | 6.97 | 67,800 |
| 22 mar 2024 | 7.00 | 7.00 | 6.84 | 6.99 | 6.99 | 146,000 |
| 21 mar 2024 | 6.95 | 7.07 | 6.87 | 7.00 | 7.00 | 428,500 |
| 20 mar 2024 | 6.89 | 6.98 | 6.69 | 6.93 | 6.93 | 219,700 |
| 19 mar 2024 | 6.62 | 7.00 | 6.56 | 6.90 | 6.90 | 289,000 |
| 18 mar 2024 | 6.54 | 6.71 | 6.42 | 6.61 | 6.61 | 382,300 |
| 15 mar 2024 | 6.46 | 6.73 | 6.45 | 6.53 | 6.53 | 261,600 |
| 14 mar 2024 | 6.74 | 6.74 | 6.47 | 6.51 | 6.51 | 87,000 |
| 13 mar 2024 | 6.72 | 6.86 | 6.67 | 6.75 | 6.75 | 122,900 |
| 12 mar 2024 | 6.85 | 6.85 | 6.63 | 6.69 | 6.69 | 75,600 |
| 11 mar 2024 | 6.87 | 6.89 | 6.66 | 6.82 | 6.82 | 91,400 |
| 08 mar 2024 | 6.83 | 6.98 | 6.67 | 6.80 | 6.80 | 85,000 |
| 07 mar 2024 | 6.83 | 6.99 | 6.67 | 6.73 | 6.73 | 142,300 |
| 06 mar 2024 | 6.72 | 6.87 | 6.70 | 6.82 | 6.82 | 418,800 |
| 05 mar 2024 | 6.65 | 6.80 | 6.58 | 6.69 | 6.69 | 91,500 |
| 04 mar 2024 | 6.96 | 6.98 | 6.61 | 6.65 | 6.65 | 110,200 |
| 01 mar 2024 | 7.00 | 7.02 | 6.85 | 6.96 | 6.96 | 164,100 |
| 29 feb 2024 | 7.10 | 7.11 | 6.69 | 6.95 | 6.95 | 292,700 |
| 28 feb 2024 | 6.97 | 7.08 | 6.83 | 6.95 | 6.95 | 128,700 |
| 27 feb 2024 | 6.91 | 7.05 | 6.65 | 7.02 | 7.02 | 325,700 |
| 26 feb 2024 | 6.63 | 6.84 | 6.60 | 6.80 | 6.80 | 144,500 |
| 23 feb 2024 | 6.47 | 6.66 | 6.39 | 6.60 | 6.60 | 180,000 |
| 22 feb 2024 | 6.47 | 6.71 | 6.35 | 6.47 | 6.47 | 187,500 |
| 21 feb 2024 | 6.62 | 6.83 | 6.48 | 6.51 | 6.51 | 194,000 |
| 20 feb 2024 | 6.88 | 6.90 | 6.53 | 6.58 | 6.58 | 188,900 |
| 16 feb 2024 | 6.99 | 7.00 | 6.76 | 6.88 | 6.88 | 178,800 |
| 15 feb 2024 | 6.45 | 6.94 | 6.34 | 6.92 | 6.92 | 597,600 |
| 14 feb 2024 | 6.23 | 6.40 | 6.17 | 6.37 | 6.37 | 47,200 |
| 13 feb 2024 | 6.28 | 6.43 | 6.12 | 6.17 | 6.17 | 89,600 |
| 12 feb 2024 | 6.35 | 6.52 | 6.35 | 6.45 | 6.45 | 242,800 |
| 09 feb 2024 | 6.25 | 6.52 | 6.20 | 6.45 | 6.45 | 48,300 |
| 08 feb 2024 | 6.37 | 6.46 | 6.25 | 6.28 | 6.28 | 22,800 |
| 07 feb 2024 | 6.30 | 6.39 | 6.21 | 6.36 | 6.36 | 40,800 |
| 06 feb 2024 | 6.26 | 6.37 | 6.21 | 6.28 | 6.28 | 16,000 |
| 05 feb 2024 | 6.31 | 6.37 | 6.20 | 6.29 | 6.29 | 35,700 |
| 02 feb 2024 | 6.15 | 6.43 | 6.15 | 6.30 | 6.30 | 143,700 |
| 01 feb 2024 | 6.54 | 6.56 | 6.20 | 6.32 | 6.32 | 261,800 |
| 31 ene 2024 | 6.50 | 6.58 | 6.44 | 6.49 | 6.49 | 103,800 |
| 30 ene 2024 | 6.42 | 6.58 | 6.41 | 6.57 | 6.57 | 77,900 |
| 29 ene 2024 | 6.66 | 6.66 | 6.38 | 6.49 | 6.49 | 49,900 |
| 26 ene 2024 | 6.69 | 6.74 | 6.44 | 6.64 | 6.64 | 54,300 |
| 25 ene 2024 | 6.85 | 6.93 | 6.55 | 6.66 | 6.66 | 96,800 |
| 24 ene 2024 | 6.83 | 6.93 | 6.65 | 6.73 | 6.73 | 40,500 |
| 23 ene 2024 | 7.14 | 7.14 | 6.67 | 6.74 | 6.74 | 52,000 |
| 22 ene 2024 | 7.09 | 7.16 | 6.86 | 7.05 | 7.05 | 72,600 |
| 19 ene 2024 | 7.05 | 7.11 | 6.93 | 7.07 | 7.07 | 37,700 |
| 18 ene 2024 | 6.94 | 7.02 | 6.80 | 6.98 | 6.98 | 28,700 |
| 17 ene 2024 | 6.90 | 7.10 | 6.84 | 6.91 | 6.91 | 29,300 |
| 16 ene 2024 | 6.89 | 7.07 | 6.85 | 7.02 | 7.02 | 53,200 |
| 12 ene 2024 | 7.07 | 7.07 | 6.88 | 7.01 | 7.01 | 40,300 |
| 11 ene 2024 | 6.93 | 7.03 | 6.53 | 6.99 | 6.99 | 102,300 |
| 10 ene 2024 | 6.75 | 7.06 | 6.75 | 7.01 | 7.01 | 42,800 |
| 09 ene 2024 | 6.84 | 6.96 | 6.78 | 6.80 | 6.80 | 23,700 |
| 08 ene 2024 | 6.71 | 7.00 | 6.70 | 6.95 | 6.95 | 25,900 |
| 05 ene 2024 | 6.80 | 7.07 | 6.73 | 6.84 | 6.84 | 53,100 |
| 04 ene 2024 | 6.96 | 7.06 | 6.83 | 6.85 | 6.85 | 51,200 |
| 03 ene 2024 | 7.30 | 7.30 | 6.86 | 6.91 | 6.91 | 50,900 |
| 02 ene 2024 | 7.36 | 7.39 | 7.21 | 7.27 | 7.27 | 42,000 |
| 29 dic 2023 | 7.44 | 7.49 | 7.28 | 7.36 | 7.36 | 46,900 |
| 28 dic 2023 | 7.42 | 7.50 | 7.37 | 7.41 | 7.41 | 61,600 |
| 27 dic 2023 | 7.42 | 7.67 | 7.39 | 7.50 | 7.50 | 135,300 |
| 26 dic 2023 | 7.40 | 7.50 | 7.29 | 7.50 | 7.50 | 62,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.