5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
-6.34%
6 MONTH PERFORMANCE
-7.66%
YEAR-TO-DATE PERFORMANCE
-14.72%
1 YEAR PERFORMANCE
-12.96%
Tile Shop Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $6.34 | $6.04 (-4.73%) | $6.36 | $6.03 | 390.50 K | $265.01 M |
| 10/08/2025 | $6.38 | $6.28 (-1.57%) | $6.40 | $6.25 | 590.41 K | $275.54 M |
| 10/07/2025 | $6.19 | $6.29 (1.62%) | $6.47 | $6.15 | 775.90 K | $275.98 M |
| 10/06/2025 | $5.91 | $5.79 (-2.03%) | $6.11 | $5.78 | 89.74 K | $254.04 M |
| 10/03/2025 | $5.90 | $5.91 (0.17%) | $6.09 | $5.84 | 17.84 K | $259.30 M |
| 10/02/2025 | $5.96 | $5.90 (-1.01%) | $6.36 | $5.80 | 31.63 K | $258.87 M |
| 10/01/2025 | $5.95 | $5.95 (0%) | $6.22 | $5.94 | 36.00 K | $261.06 M |
| 09/30/2025 | $6.09 | $6.05 (-0.66%) | $6.42 | $5.97 | 30.00 K | $265.45 M |
| 09/29/2025 | $6.46 | $6.10 (-5.57%) | $6.46 | $6.09 | 21.03 K | $267.64 M |
| 09/26/2025 | $6.50 | $6.45 (-0.77%) | $6.54 | $6.41 | 23.30 K | $283.00 M |
| 09/25/2025 | $6.58 | $6.55 (-0.46%) | $6.88 | $6.55 | 25.22 K | $287.38 M |
| 09/24/2025 | $6.81 | $6.68 (-1.91%) | $6.83 | $6.65 | 27.30 K | $293.09 M |
| 09/23/2025 | $6.70 | $6.89 (2.84%) | $7.01 | $6.65 | 43.64 K | $302.30 M |
| 09/22/2025 | $6.53 | $6.72 (2.91%) | $7.25 | $6.46 | 69.80 K | $294.84 M |
| 09/19/2025 | $6.71 | $6.56 (-2.24%) | $6.79 | $6.44 | 144.74 K | $287.82 M |
| 09/18/2025 | $6.37 | $6.66 (4.55%) | $6.68 | $6.08 | 37.10 K | $292.21 M |
| 09/17/2025 | $6.11 | $6.37 (4.26%) | $6.49 | $5.74 | 42.93 K | $279.49 M |
| 09/16/2025 | $6.11 | $6.17 (0.98%) | $6.24 | $5.99 | 25.40 K | $270.71 M |
| 09/15/2025 | $6.11 | $6.14 (0.49%) | $6.33 | $5.82 | 32.12 K | $269.40 M |
| 09/12/2025 | $6.36 | $6.11 (-3.93%) | $6.36 | $6.07 | 13.40 K | $268.08 M |
| 09/11/2025 | $5.95 | $6.31 (6.05%) | $6.36 | $5.95 | 58.10 K | $276.85 M |
| 09/10/2025 | $6.20 | $6.01 (-3.06%) | $6.20 | $6.01 | 31.34 K | $263.69 M |
| 09/09/2025 | $6.32 | $6.21 (-1.74%) | $6.32 | $6.18 | 10.80 K | $272.47 M |
| 09/08/2025 | $6.22 | $6.31 (1.45%) | $6.35 | $6.05 | 19.04 K | $276.85 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.
