5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+11.58%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
+3.74%
Tile Shop Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.38 | $6.25 (-2.12%) | $6.37 | $6.15 | 39,051 | $270.69 M |
| 03/11/2025 | $6.82 | $6.43 (-5.72%) | $6.82 | $6.34 | 69,923 | $281.64 M |
| 03/10/2025 | $6.89 | $6.64 (-3.63%) | $7.00 | $6.56 | 141,900 | $290.84 M |
| 03/07/2025 | $6.79 | $6.92 (1.91%) | $6.94 | $6.78 | 91,900 | $303.10 M |
| 03/06/2025 | $6.88 | $6.84 (-0.58%) | $7.00 | $6.72 | 85,019 | $299.60 M |
| 03/05/2025 | $7.01 | $6.94 (-1%) | $7.10 | $6.91 | 103,900 | $303.98 M |
| 03/04/2025 | $7.30 | $7.07 (-3.15%) | $7.31 | $7.00 | 126,105 | $309.67 M |
| 03/03/2025 | $7.56 | $7.31 (-3.31%) | $7.75 | $7.23 | 173,000 | $320.18 M |
| 02/28/2025 | $7.41 | $7.57 (2.16%) | $7.68 | $7.26 | 281,903 | $330.92 M |
| 02/27/2025 | $7.69 | $7.45 (-3.12%) | $7.69 | $7.25 | 184,412 | $325.67 M |
| 02/26/2025 | $7.69 | $7.69 (0%) | $7.75 | $7.53 | 118,323 | $336.17 M |
| 02/25/2025 | $7.59 | $7.64 (0.66%) | $7.70 | $7.57 | 75,100 | $333.98 M |
| 02/24/2025 | $7.58 | $7.56 (-0.26%) | $7.70 | $7.41 | 80,516 | $330.48 M |
| 02/21/2025 | $7.68 | $7.56 (-1.56%) | $7.68 | $7.37 | 115,000 | $331.09 M |
| 02/20/2025 | $7.54 | $7.57 (0.4%) | $7.69 | $7.47 | 112,123 | $331.53 M |
| 02/19/2025 | $7.54 | $7.61 (0.93%) | $7.75 | $7.46 | 61,200 | $333.28 M |
| 02/18/2025 | $7.59 | $7.62 (0.4%) | $7.75 | $7.58 | 40,508 | $333.72 M |
| 02/14/2025 | $7.58 | $7.62 (0.53%) | $7.71 | $7.40 | 30,200 | $333.72 M |
| 02/13/2025 | $7.45 | $7.56 (1.48%) | $7.65 | $7.37 | 94,123 | $331.09 M |
| 02/12/2025 | $7.25 | $7.42 (2.34%) | $7.45 | $7.20 | 68,842 | $324.96 M |
| 02/11/2025 | $7.28 | $7.36 (1.1%) | $7.39 | $7.25 | 50,516 | $322.33 M |
| 02/10/2025 | $7.38 | $7.33 (-0.68%) | $7.44 | $7.32 | 49,103 | $321.01 M |
| 02/07/2025 | $7.36 | $7.39 (0.41%) | $7.47 | $7.28 | 51,700 | $323.64 M |
| 02/06/2025 | $7.28 | $7.35 (0.96%) | $7.43 | $7.22 | 39,433 | $321.89 M |
| 02/05/2025 | $7.19 | $7.27 (1.11%) | $7.32 | $7.19 | 55,848 | $318.39 M |
| 02/04/2025 | $7.24 | $7.18 (-0.83%) | $7.30 | $7.17 | 50,000 | $314.45 M |
| 02/03/2025 | $7.45 | $7.26 (-2.55%) | $7.46 | $7.21 | 98,932 | $317.95 M |
| 01/31/2025 | $7.48 | $7.54 (0.8%) | $7.65 | $7.39 | 198,600 | $330.21 M |
| 01/30/2025 | $7.37 | $7.48 (1.49%) | $7.50 | $7.37 | 98,111 | $327.58 M |
| 01/29/2025 | $7.40 | $7.37 (-0.41%) | $7.40 | $7.26 | 42,907 | $322.77 M |
| 01/28/2025 | $7.35 | $7.34 (-0.14%) | $7.37 | $7.16 | 91,313 | $321.45 M |
| 01/27/2025 | $7.20 | $7.36 (2.22%) | $7.45 | $7.20 | 91,500 | $322.33 M |
| 01/24/2025 | $7.08 | $7.15 (0.99%) | $7.16 | $7.06 | 39,800 | $313.13 M |
| 01/23/2025 | $6.99 | $7.14 (2.15%) | $7.15 | $6.99 | 43,931 | $312.69 M |
| 01/22/2025 | $7.07 | $7.03 (-0.57%) | $7.07 | $6.93 | 89,500 | $307.88 M |
| 01/21/2025 | $7.02 | $7.02 (0%) | $7.07 | $6.97 | 78,100 | $307.44 M |
| 01/17/2025 | $7.08 | $7.03 (-0.71%) | $7.15 | $6.96 | 104,200 | $307.88 M |
| 01/16/2025 | $6.99 | $7.07 (1.14%) | $7.13 | $6.99 | 89,214 | $309.63 M |
| 01/15/2025 | $6.84 | $6.91 (1.02%) | $6.96 | $6.60 | 49,700 | $302.62 M |
| 01/14/2025 | $6.75 | $6.72 (-0.44%) | $6.76 | $6.51 | 84,849 | $294.30 M |
| 01/13/2025 | $6.66 | $6.70 (0.6%) | $6.76 | $6.49 | 87,908 | $293.42 M |
| 01/10/2025 | $6.74 | $6.66 (-1.19%) | $6.74 | $6.58 | 75,649 | $291.67 M |
| 01/08/2025 | $6.77 | $6.78 (0.15%) | $6.84 | $6.69 | 52,800 | $296.93 M |
| 01/07/2025 | $7.01 | $6.81 (-2.85%) | $7.02 | $6.66 | 126,127 | $298.24 M |
| 01/06/2025 | $7.07 | $6.94 (-1.84%) | $7.14 | $6.91 | 95,100 | $303.93 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 |
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.
