Tile Shop Holdings, Inc. (TTSH)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.080 (2.34%)
Mar 5, 2026, 2:29 PM EST
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.40 | 3.59 | 3.38 | 3.50 | 3.50 | 2.34% | 10,734 |
| Mar 4, 2026 | 3.57 | 3.58 | 3.35 | 3.42 | 3.42 | - | 16,302 |
| Mar 3, 2026 | 3.50 | 3.59 | 3.32 | 3.42 | 3.42 | 0.29% | 25,398 |
| Mar 2, 2026 | 3.35 | 3.44 | 3.32 | 3.41 | 3.41 | 1.79% | 4,447 |
| Feb 27, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -2.05% | 86,103 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | -0.29% | 4,489 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | 0.88% | 558 |
| Feb 24, 2026 | 3.42 | 3.48 | 3.33 | 3.40 | 3.40 | -0.58% | 56,136 |
| Feb 23, 2026 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | -2.01% | 8,921 |
| Feb 20, 2026 | 3.47 | 3.54 | 3.36 | 3.49 | 3.49 | -3.86% | 9,210 |
| Feb 19, 2026 | 3.50 | 3.85 | 3.48 | 3.63 | 3.63 | 2.54% | 29,389 |
| Feb 18, 2026 | 3.55 | 3.55 | 3.32 | 3.54 | 3.54 | 4.12% | 3,073 |
| Feb 17, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | -2.35% | 12,798 |
| Feb 13, 2026 | 3.46 | 3.50 | 3.40 | 3.48 | 3.48 | 0.93% | 11,605 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,949 |
| Feb 11, 2026 | 3.45 | 3.55 | 3.40 | 3.45 | 3.45 | - | 5,049 |
| Feb 10, 2026 | 3.40 | 3.53 | 3.40 | 3.45 | 3.45 | 1.47% | 4,620 |
| Feb 9, 2026 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 8,556 |
| Feb 6, 2026 | 3.60 | 3.65 | 3.43 | 3.45 | 3.45 | 1.17% | 1,780 |
| Feb 5, 2026 | 3.58 | 3.58 | 3.32 | 3.41 | 3.41 | -4.48% | 3,266 |
| Feb 4, 2026 | 3.35 | 3.60 | 3.35 | 3.57 | 3.57 | 5.00% | 6,615 |
| Feb 3, 2026 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | - | 8,104 |
| Feb 2, 2026 | 3.44 | 3.55 | 3.35 | 3.40 | 3.40 | 3.03% | 21,219 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.23 | 3.30 | 3.30 | -5.71% | 80,439 |
| Jan 29, 2026 | 3.45 | 3.60 | 3.32 | 3.50 | 3.50 | 1.45% | 206,327 |
| Jan 28, 2026 | 3.60 | 3.71 | 3.45 | 3.45 | 3.45 | -4.17% | 19,370 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.44 | 3.60 | 3.60 | -4.00% | 25,625 |
| Jan 26, 2026 | 3.63 | 3.75 | 3.62 | 3.75 | 3.75 | 2.74% | 1,769 |
| Jan 23, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 0.83% | 1,278 |
| Jan 22, 2026 | 3.55 | 3.75 | 3.55 | 3.62 | 3.62 | 1.97% | 17,687 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.35 | 3.55 | 3.55 | -6.33% | 115,502 |
| Jan 20, 2026 | 3.80 | 3.90 | 3.72 | 3.79 | 3.79 | 1.88% | 23,867 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 21,937 |
| Jan 15, 2026 | 3.79 | 4.21 | 3.79 | 3.80 | 3.80 | 0.80% | 36,153 |
| Jan 14, 2026 | 4.00 | 4.17 | 3.73 | 3.77 | 3.77 | -8.05% | 311,461 |
| Jan 13, 2026 | 3.90 | 4.19 | 3.80 | 4.10 | 4.10 | 10.81% | 559,353 |
| Jan 12, 2026 | 3.75 | 3.92 | 3.55 | 3.70 | 3.70 | 1.65% | 251,853 |
| Jan 9, 2026 | 3.58 | 4.19 | 3.50 | 3.64 | 3.64 | 2.54% | 88,512 |
| Jan 8, 2026 | 3.70 | 3.89 | 3.51 | 3.55 | 3.55 | -6.58% | 111,172 |
| Jan 7, 2026 | 3.90 | 3.99 | 3.56 | 3.80 | 3.80 | -2.56% | 85,724 |
| Jan 6, 2026 | 3.65 | 3.92 | 3.52 | 3.90 | 3.90 | 4.00% | 122,704 |
| Jan 5, 2026 | 3.82 | 3.83 | 3.55 | 3.75 | 3.75 | 2.74% | 93,361 |
| Jan 2, 2026 | 3.65 | 3.85 | 3.60 | 3.65 | 3.65 | 3.69% | 97,833 |
| Dec 31, 2025 | 3.45 | 3.64 | 3.15 | 3.52 | 3.52 | 3.53% | 442,793 |
| Dec 30, 2025 | 3.44 | 3.55 | 2.96 | 3.40 | 3.40 | -0.87% | 3,605,420 |
| Dec 29, 2025 | 3.65 | 3.65 | 3.31 | 3.43 | 3.43 | -6.79% | 1,571,072 |
| Dec 26, 2025 | 3.76 | 4.02 | 3.56 | 3.68 | 3.68 | -1.60% | 1,272,145 |
| Dec 24, 2025 | 3.71 | 3.92 | 3.70 | 3.74 | 3.74 | 1.08% | 433,232 |
| Dec 23, 2025 | 3.70 | 3.93 | 3.56 | 3.70 | 3.70 | - | 1,267,762 |
| Dec 22, 2025 | 4.12 | 4.35 | 3.65 | 3.70 | 3.70 | -10.84% | 1,682,952 |
| Dec 19, 2025 | 4.10 | 4.18 | 3.60 | 4.15 | 4.15 | 3.75% | 4,199,108 |
| Dec 18, 2025 | 5.28 | 5.50 | 3.93 | 4.00 | 4.00 | -23.66% | 2,942,827 |
| Dec 17, 2025 | 6.42 | 6.49 | 5.19 | 5.24 | 5.24 | -18.51% | 297,582 |
| Dec 16, 2025 | 6.56 | 7.45 | 6.36 | 6.43 | 6.43 | -2.00% | 223,334 |
| Dec 15, 2025 | 6.56 | 6.59 | 6.53 | 6.56 | 6.56 | - | 633,027 |
| Dec 12, 2025 | 6.45 | 6.57 | 6.41 | 6.56 | 6.56 | 1.86% | 1,179,405 |
| Dec 11, 2025 | 6.47 | 6.48 | 6.44 | 6.44 | 6.44 | -0.31% | 342,819 |
| Dec 10, 2025 | 6.41 | 6.49 | 6.41 | 6.46 | 6.46 | 1.57% | 641,676 |
| Dec 9, 2025 | 6.52 | 6.53 | 6.35 | 6.36 | 6.36 | -2.15% | 921,223 |
| Dec 8, 2025 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | -0.31% | 223,800 |
| Dec 5, 2025 | 6.54 | 6.54 | 6.51 | 6.52 | 6.52 | - | 181,368 |
| Dec 4, 2025 | 6.52 | 6.57 | 6.50 | 6.52 | 6.52 | 0.31% | 575,210 |
| Dec 3, 2025 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 336,330 |
| Dec 2, 2025 | 6.45 | 6.48 | 6.44 | 6.45 | 6.45 | 0.47% | 181,631 |
| Dec 1, 2025 | 6.47 | 6.49 | 6.42 | 6.42 | 6.42 | -1.08% | 242,538 |
| Nov 28, 2025 | 6.42 | 6.51 | 6.40 | 6.49 | 6.49 | 2.20% | 347,512 |
| Nov 26, 2025 | 6.36 | 6.42 | 6.35 | 6.35 | 6.35 | -0.63% | 127,227 |
| Nov 25, 2025 | 6.37 | 6.40 | 6.35 | 6.39 | 6.39 | 0.79% | 124,746 |
| Nov 24, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.34 | -0.16% | 103,942 |
| Nov 21, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 121,320 |
| Nov 20, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 139,113 |
| Nov 19, 2025 | 6.31 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 116,697 |
| Nov 18, 2025 | 6.32 | 6.34 | 6.28 | 6.30 | 6.30 | -0.16% | 124,784 |
| Nov 17, 2025 | 6.34 | 6.37 | 6.30 | 6.31 | 6.31 | -0.47% | 108,297 |
| Nov 14, 2025 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 0.16% | 163,513 |
| Nov 13, 2025 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | -0.47% | 107,604 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.28 | 6.36 | 6.36 | 0.95% | 170,388 |
| Nov 11, 2025 | 6.31 | 6.33 | 6.27 | 6.30 | 6.30 | -0.47% | 118,090 |
| Nov 10, 2025 | 6.30 | 6.37 | 6.21 | 6.33 | 6.33 | 1.44% | 171,721 |
| Nov 7, 2025 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | -0.48% | 225,996 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -1.57% | 189,609 |
| Nov 5, 2025 | 6.31 | 6.42 | 6.25 | 6.37 | 6.37 | 1.11% | 184,620 |
| Nov 4, 2025 | 6.26 | 6.42 | 6.25 | 6.30 | 6.30 | 0.96% | 306,502 |
| Nov 3, 2025 | 6.25 | 6.26 | 6.22 | 6.24 | 6.24 | -0.32% | 60,455 |
| Oct 31, 2025 | 6.27 | 6.27 | 6.21 | 6.26 | 6.26 | - | 69,827 |
| Oct 30, 2025 | 6.25 | 6.29 | 6.22 | 6.26 | 6.26 | - | 70,511 |
| Oct 29, 2025 | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | -0.63% | 134,111 |
| Oct 28, 2025 | 6.31 | 6.35 | 6.23 | 6.30 | 6.30 | 0.16% | 77,258 |
| Oct 27, 2025 | 6.37 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 60,036 |
| Oct 24, 2025 | 6.37 | 6.39 | 6.30 | 6.38 | 6.38 | 0.16% | 56,333 |
| Oct 23, 2025 | 6.29 | 6.38 | 6.20 | 6.37 | 6.37 | 1.43% | 112,562 |
| Oct 22, 2025 | 6.22 | 6.34 | 6.21 | 6.28 | 6.28 | 1.13% | 110,087 |
| Oct 21, 2025 | 6.27 | 6.34 | 6.21 | 6.21 | 6.21 | -0.32% | 122,738 |
| Oct 20, 2025 | 6.30 | 6.34 | 6.16 | 6.23 | 6.23 | - | 86,412 |
| Oct 17, 2025 | 6.24 | 6.34 | 6.23 | 6.23 | 6.23 | -1.11% | 63,259 |
| Oct 16, 2025 | 6.37 | 6.37 | 6.17 | 6.30 | 6.30 | -0.79% | 101,158 |
| Oct 15, 2025 | 6.26 | 6.39 | 6.25 | 6.35 | 6.35 | 1.44% | 176,443 |
| Oct 14, 2025 | 6.11 | 6.27 | 6.10 | 6.26 | 6.26 | 3.13% | 249,213 |
| Oct 13, 2025 | 6.09 | 6.17 | 5.99 | 6.07 | 6.07 | 1.00% | 319,523 |
| Oct 10, 2025 | 6.06 | 6.12 | 5.96 | 6.01 | 6.01 | -0.50% | 452,403 |