Tile Shop Holdings, Inc. (TTSH)
NASDAQ: TTSH · Real-Time Price · USD
6.52
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tile Shop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.54 | 6.54 | 6.51 | 6.52 | 6.52 | - | 181,387 |
| Dec 4, 2025 | 6.52 | 6.57 | 6.50 | 6.52 | 6.52 | 0.31% | 570,098 |
| Dec 3, 2025 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 208,390 |
| Dec 2, 2025 | 6.45 | 6.48 | 6.44 | 6.45 | 6.45 | 0.47% | 181,650 |
| Dec 1, 2025 | 6.47 | 6.49 | 6.42 | 6.42 | 6.42 | -1.08% | 242,563 |
| Nov 28, 2025 | 6.42 | 6.51 | 6.40 | 6.49 | 6.49 | 2.20% | 347,547 |
| Nov 26, 2025 | 6.36 | 6.42 | 6.35 | 6.35 | 6.35 | -0.63% | 127,240 |
| Nov 25, 2025 | 6.37 | 6.40 | 6.35 | 6.39 | 6.39 | 0.79% | 124,759 |
| Nov 24, 2025 | 6.35 | 6.38 | 6.32 | 6.34 | 6.34 | -0.16% | 103,953 |
| Nov 21, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 121,333 |
| Nov 20, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 139,057 |
| Nov 19, 2025 | 6.31 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 116,709 |
| Nov 18, 2025 | 6.32 | 6.34 | 6.28 | 6.30 | 6.30 | -0.16% | 124,797 |
| Nov 17, 2025 | 6.34 | 6.37 | 6.30 | 6.31 | 6.31 | -0.47% | 108,308 |
| Nov 14, 2025 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 0.16% | 163,530 |
| Nov 13, 2025 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | -0.47% | 107,615 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.28 | 6.36 | 6.36 | 0.95% | 170,406 |
| Nov 11, 2025 | 6.31 | 6.33 | 6.27 | 6.30 | 6.30 | -0.47% | 118,102 |
| Nov 10, 2025 | 6.30 | 6.37 | 6.21 | 6.33 | 6.33 | 1.44% | 171,739 |
| Nov 7, 2025 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | -0.48% | 226,019 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -1.57% | 189,628 |
| Nov 5, 2025 | 6.31 | 6.42 | 6.25 | 6.37 | 6.37 | 1.11% | 184,639 |
| Nov 4, 2025 | 6.26 | 6.42 | 6.25 | 6.30 | 6.30 | 0.96% | 306,533 |
| Nov 3, 2025 | 6.25 | 6.26 | 6.22 | 6.24 | 6.24 | -0.32% | 60,462 |
| Oct 31, 2025 | 6.27 | 6.27 | 6.21 | 6.26 | 6.26 | - | 69,834 |
| Oct 30, 2025 | 6.25 | 6.29 | 6.22 | 6.26 | 6.26 | - | 70,519 |
| Oct 29, 2025 | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | -0.63% | 134,125 |
| Oct 28, 2025 | 6.31 | 6.35 | 6.23 | 6.30 | 6.30 | 0.16% | 77,266 |
| Oct 27, 2025 | 6.37 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 60,043 |
| Oct 24, 2025 | 6.37 | 6.39 | 6.30 | 6.38 | 6.38 | 0.16% | 56,339 |
| Oct 23, 2025 | 6.29 | 6.38 | 6.20 | 6.37 | 6.37 | 1.43% | 112,574 |
| Oct 22, 2025 | 6.22 | 6.34 | 6.21 | 6.28 | 6.28 | 1.13% | 110,099 |
| Oct 21, 2025 | 6.27 | 6.34 | 6.21 | 6.21 | 6.21 | -0.32% | 122,751 |
| Oct 20, 2025 | 6.30 | 6.34 | 6.16 | 6.23 | 6.23 | - | 86,421 |
| Oct 17, 2025 | 6.24 | 6.34 | 6.23 | 6.23 | 6.23 | -1.11% | 63,266 |
| Oct 16, 2025 | 6.37 | 6.37 | 6.17 | 6.30 | 6.30 | -0.79% | 101,169 |
| Oct 15, 2025 | 6.26 | 6.39 | 6.25 | 6.35 | 6.35 | 1.44% | 176,461 |
| Oct 14, 2025 | 6.11 | 6.27 | 6.10 | 6.26 | 6.26 | 3.13% | 249,238 |
| Oct 13, 2025 | 6.09 | 6.17 | 5.99 | 6.07 | 6.07 | 1.00% | 319,555 |
| Oct 10, 2025 | 6.06 | 6.12 | 5.96 | 6.01 | 6.01 | -0.50% | 452,449 |
| Oct 9, 2025 | 6.34 | 6.36 | 6.03 | 6.04 | 6.04 | -3.82% | 390,480 |
| Oct 8, 2025 | 6.38 | 6.40 | 6.25 | 6.28 | 6.28 | -0.16% | 590,414 |
| Oct 7, 2025 | 6.19 | 6.47 | 6.15 | 6.29 | 6.29 | 8.64% | 775,880 |
| Oct 6, 2025 | 5.91 | 6.11 | 5.78 | 5.79 | 5.79 | -2.03% | 89,737 |
| Oct 3, 2025 | 5.90 | 6.09 | 5.84 | 5.91 | 5.91 | 0.17% | 17,843 |
| Oct 2, 2025 | 5.96 | 6.36 | 5.80 | 5.90 | 5.90 | -0.84% | 31,633 |
| Oct 1, 2025 | 5.95 | 6.22 | 5.94 | 5.95 | 5.95 | -1.65% | 35,969 |
| Sep 30, 2025 | 6.09 | 6.42 | 5.97 | 6.05 | 6.05 | -0.82% | 29,983 |
| Sep 29, 2025 | 6.46 | 6.46 | 6.09 | 6.10 | 6.10 | -5.43% | 21,027 |
| Sep 26, 2025 | 6.50 | 6.54 | 6.41 | 6.45 | 6.45 | -1.53% | 23,300 |
| Sep 25, 2025 | 6.58 | 6.88 | 6.55 | 6.55 | 6.55 | -1.95% | 25,223 |
| Sep 24, 2025 | 6.81 | 6.83 | 6.65 | 6.68 | 6.68 | -3.05% | 27,269 |
| Sep 23, 2025 | 6.70 | 7.01 | 6.65 | 6.89 | 6.89 | 2.53% | 43,635 |
| Sep 22, 2025 | 6.53 | 7.25 | 6.46 | 6.72 | 6.72 | 2.44% | 69,790 |
| Sep 19, 2025 | 6.71 | 6.79 | 6.44 | 6.56 | 6.56 | -1.50% | 144,739 |
| Sep 18, 2025 | 6.37 | 6.68 | 6.08 | 6.66 | 6.66 | 4.55% | 37,071 |
| Sep 17, 2025 | 6.11 | 6.49 | 5.74 | 6.37 | 6.37 | 3.24% | 42,930 |
| Sep 16, 2025 | 6.11 | 6.24 | 5.99 | 6.17 | 6.17 | 0.49% | 25,355 |
| Sep 15, 2025 | 6.11 | 6.33 | 5.82 | 6.14 | 6.14 | 0.49% | 32,117 |
| Sep 12, 2025 | 6.36 | 6.36 | 6.07 | 6.11 | 6.11 | -3.17% | 13,356 |
| Sep 11, 2025 | 5.95 | 6.36 | 5.95 | 6.31 | 6.31 | 4.99% | 58,088 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -3.22% | 31,338 |
| Sep 9, 2025 | 6.32 | 6.32 | 6.18 | 6.21 | 6.21 | -1.58% | 10,784 |
| Sep 8, 2025 | 6.22 | 6.35 | 6.05 | 6.31 | 6.31 | 1.77% | 19,044 |
| Sep 5, 2025 | 5.96 | 6.21 | 5.96 | 6.20 | 6.20 | 3.51% | 20,643 |
| Sep 4, 2025 | 6.01 | 6.15 | 5.86 | 5.99 | 5.99 | 0.84% | 28,462 |
| Sep 3, 2025 | 6.10 | 6.22 | 5.93 | 5.94 | 5.94 | -3.73% | 28,021 |
| Sep 2, 2025 | 6.07 | 6.29 | 5.81 | 6.17 | 6.17 | -0.64% | 58,022 |
| Aug 29, 2025 | 6.50 | 6.51 | 6.05 | 6.21 | 6.21 | -3.72% | 36,496 |
| Aug 28, 2025 | 6.67 | 6.88 | 6.36 | 6.45 | 6.45 | -3.15% | 215,323 |
| Aug 27, 2025 | 6.65 | 6.72 | 6.53 | 6.66 | 6.66 | 0.45% | 18,792 |
| Aug 26, 2025 | 6.44 | 6.74 | 6.44 | 6.63 | 6.63 | 2.95% | 19,788 |
| Aug 25, 2025 | 6.63 | 6.73 | 6.43 | 6.44 | 6.44 | -1.98% | 17,811 |
| Aug 22, 2025 | 5.99 | 6.67 | 5.99 | 6.57 | 6.57 | 11.17% | 201,067 |
| Aug 21, 2025 | 5.82 | 6.09 | 5.82 | 5.91 | 5.91 | 1.20% | 14,188 |
| Aug 20, 2025 | 5.96 | 6.07 | 5.64 | 5.84 | 5.84 | -1.02% | 51,906 |
| Aug 19, 2025 | 5.85 | 6.11 | 5.80 | 5.90 | 5.90 | 1.20% | 16,057 |
| Aug 18, 2025 | 5.95 | 6.01 | 5.81 | 5.83 | 5.83 | -1.35% | 17,415 |
| Aug 15, 2025 | 6.13 | 6.13 | 5.83 | 5.91 | 5.91 | -3.43% | 29,077 |
| Aug 14, 2025 | 6.31 | 6.31 | 6.05 | 6.12 | 6.12 | -3.62% | 24,072 |
| Aug 13, 2025 | 6.39 | 6.55 | 6.24 | 6.35 | 6.35 | 0.79% | 42,341 |
| Aug 12, 2025 | 6.00 | 6.33 | 6.00 | 6.30 | 6.30 | 5.00% | 45,987 |
| Aug 11, 2025 | 6.23 | 6.23 | 5.94 | 6.00 | 6.00 | -3.23% | 30,594 |
| Aug 8, 2025 | 6.05 | 6.26 | 5.90 | 6.20 | 6.20 | 2.56% | 53,459 |
| Aug 7, 2025 | 5.73 | 6.40 | 5.72 | 6.05 | 6.05 | -5.10% | 22,998 |
| Aug 6, 2025 | 6.52 | 6.71 | 6.34 | 6.37 | 6.37 | -3.04% | 26,816 |
| Aug 5, 2025 | 6.63 | 6.72 | 6.28 | 6.57 | 6.57 | -0.45% | 61,208 |
| Aug 4, 2025 | 6.38 | 6.62 | 6.15 | 6.60 | 6.60 | 4.43% | 35,293 |
| Aug 1, 2025 | 6.25 | 6.37 | 6.21 | 6.32 | 6.32 | 0.16% | 50,139 |
| Jul 31, 2025 | 6.30 | 6.47 | 6.25 | 6.31 | 6.31 | -0.32% | 39,254 |
| Jul 30, 2025 | 6.54 | 6.67 | 6.30 | 6.33 | 6.33 | -3.06% | 35,606 |
| Jul 29, 2025 | 6.71 | 6.76 | 6.50 | 6.53 | 6.53 | -1.51% | 23,052 |
| Jul 28, 2025 | 6.61 | 6.80 | 6.42 | 6.63 | 6.63 | 0.15% | 32,644 |
| Jul 25, 2025 | 6.57 | 6.76 | 6.51 | 6.62 | 6.62 | 1.69% | 17,081 |
| Jul 24, 2025 | 6.85 | 6.85 | 6.51 | 6.51 | 6.51 | -4.96% | 15,227 |
| Jul 23, 2025 | 6.89 | 6.92 | 6.79 | 6.85 | 6.85 | 0.74% | 23,188 |
| Jul 22, 2025 | 6.70 | 6.92 | 6.70 | 6.80 | 6.80 | 1.49% | 82,315 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.64 | 6.70 | 6.70 | -2.76% | 49,062 |
| Jul 18, 2025 | 6.97 | 7.14 | 6.67 | 6.89 | 6.89 | -0.07% | 76,065 |
| Jul 17, 2025 | 6.44 | 6.94 | 6.44 | 6.90 | 6.90 | 3.22% | 51,546 |