Tile Shop Holdings Inc (TTSH)

TTSH
🏛️ 미국 →
6.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.01 7.25 7.01 7.13 0.0M
2021-12-30 7.05 7.23 7.00 7.07 0.1M
2021-12-29 7.02 7.12 6.99 7.02 0.1M
2021-12-28 7.15 7.15 6.94 7.02 0.1M
2021-12-27 6.91 7.15 6.85 7.11 0.1M
2021-12-23 6.92 7.05 6.91 6.95 0.1M
2021-12-22 6.92 6.96 6.59 6.94 0.2M
2021-12-21 6.96 7.05 6.89 6.92 0.1M
2021-12-20 6.91 6.94 6.79 6.87 0.2M
2021-12-17 7.15 7.25 6.90 7.06 0.2M
2021-12-16 7.27 7.34 7.14 7.21 0.1M
2021-12-15 7.27 7.44 7.10 7.27 0.1M
2021-12-14 7.39 7.48 7.25 7.35 0.1M
2021-12-13 7.43 7.50 7.31 7.42 0.1M
2021-12-10 7.46 7.50 7.35 7.46 0.0M
2021-12-09 7.54 7.82 7.44 7.46 0.1M
2021-12-08 7.58 7.68 7.42 7.64 0.0M
2021-12-07 7.36 7.58 7.26 7.52 0.1M
2021-12-06 7.33 7.70 7.24 7.29 0.0M
2021-12-03 7.66 7.72 7.28 7.30 0.1M
2021-12-02 7.65 7.78 7.36 7.59 0.1M
2021-12-01 7.35 7.85 7.35 7.61 0.1M
2021-11-30 7.30 7.39 7.17 7.21 0.2M
2021-11-29 7.43 7.46 7.19 7.34 0.1M
2021-11-26 7.48 7.53 7.18 7.40 0.2M
2021-11-24 7.54 7.79 7.50 7.60 0.1M
2021-11-23 7.82 7.84 7.52 7.69 0.1M
2021-11-22 7.64 7.82 7.52 7.76 0.2M
2021-11-19 7.68 7.99 7.52 7.71 0.1M
2021-11-18 7.70 7.84 7.49 7.57 0.2M
2021-11-17 8.45 8.51 8.27 8.31 0.1M
2021-11-16 8.46 8.50 8.32 8.36 0.1M
2021-11-15 8.70 8.70 8.41 8.42 0.1M
2021-11-12 8.74 8.80 8.61 8.64 0.1M
2021-11-11 8.58 8.80 8.56 8.69 0.1M
2021-11-10 8.54 8.66 8.43 8.57 0.1M
2021-11-09 8.51 8.58 8.32 8.54 0.1M
2021-11-08 8.50 8.77 8.41 8.52 0.1M
2021-11-05 8.55 8.71 8.34 8.41 0.1M
2021-11-04 8.73 8.89 8.11 8.47 0.1M
2021-11-03 8.20 8.54 8.16 8.49 0.1M
2021-11-02 8.18 8.24 8.06 8.20 0.1M
2021-11-01 8.34 8.47 8.16 8.16 0.1M
2021-10-29 8.22 8.40 8.22 8.34 0.1M
2021-10-27 8.13 8.18 7.98 8.15 0.1M
2021-10-26 7.97 8.15 7.97 8.07 0.1M
2021-10-25 7.82 8.05 7.82 7.97 0.1M
2021-10-22 7.91 7.95 7.73 7.82 0.0M
2021-10-21 7.79 7.93 7.68 7.82 0.0M
2021-10-20 7.83 7.98 7.73 7.77 0.0M
2021-10-19 7.89 7.90 7.71 7.78 0.1M
2021-10-18 7.68 7.88 7.62 7.82 0.1M
2021-10-15 7.85 7.94 7.66 7.78 0.0M
2021-10-14 8.09 8.09 7.69 7.87 0.1M
2021-10-13 7.97 8.20 7.83 8.00 0.0M
2021-10-12 8.04 8.10 7.90 7.94 0.1M
2021-10-11 7.81 8.10 7.72 7.99 0.1M
2021-10-08 8.03 8.03 7.82 7.84 0.0M
2021-10-07 7.94 8.17 7.82 7.99 0.1M
2021-10-06 7.79 8.15 7.52 7.93 0.1M
2021-10-05 7.75 7.89 7.70 7.84 0.1M
2021-10-04 7.96 8.07 7.68 7.74 0.2M
2021-10-01 7.67 8.00 7.64 8.00 0.1M
2021-09-30 7.72 7.75 7.58 7.67 0.1M
2021-09-29 7.60 7.75 7.45 7.67 0.3M
2021-09-28 7.80 7.80 7.51 7.60 0.2M
2021-09-27 7.36 7.99 7.36 7.88 0.2M
2021-09-24 7.58 7.74 7.52 7.62 0.1M
2021-09-23 7.76 7.76 7.58 7.58 0.1M
2021-09-22 7.74 7.83 7.58 7.69 0.2M
2021-09-21 7.61 7.87 7.60 7.68 0.4M
2021-09-20 7.84 7.99 7.55 7.60 0.4M
2021-09-17 8.25 8.62 7.90 7.92 1.3M
2021-09-16 8.20 8.42 8.19 8.31 0.7M
2021-09-15 8.00 8.31 8.00 8.19 0.4M
2021-09-14 8.00 8.20 7.91 8.03 0.2M
2021-09-13 8.14 8.37 7.97 8.05 0.2M
2021-09-10 8.15 8.39 8.05 8.14 0.2M
2021-09-09 7.99 8.12 7.94 8.06 0.2M
2021-09-08 7.99 8.17 7.91 8.03 0.1M
2021-09-07 8.21 8.45 7.88 7.93 0.3M
2021-09-03 8.05 8.23 8.00 8.13 0.1M
2021-09-02 7.92 8.08 7.77 8.01 0.2M
2021-09-01 7.85 7.96 7.61 7.94 0.1M
2021-08-31 7.80 7.82 7.57 7.82 0.1M
2021-08-30 7.85 7.85 7.68 7.80 0.1M
2021-08-27 7.72 7.85 7.65 7.82 0.1M
2021-08-26 7.77 7.82 7.58 7.74 0.1M
2021-08-25 7.82 7.84 7.68 7.77 0.0M
2021-08-24 7.64 8.00 7.62 7.80 0.3M
2021-08-23 7.22 7.77 7.22 7.73 0.1M
2021-08-20 7.18 7.47 7.04 7.32 0.1M
2021-08-19 7.11 7.24 7.02 7.17 0.1M
2021-08-18 7.20 7.33 7.08 7.20 0.1M
2021-08-17 7.37 7.37 7.00 7.25 0.2M
2021-08-16 7.17 7.39 7.09 7.37 0.0M
2021-08-13 7.37 7.46 7.25 7.29 0.1M
2021-08-12 7.43 7.51 7.32 7.39 0.0M
2021-08-11 7.44 7.61 7.17 7.46 0.1M
2021-08-10 7.54 7.64 7.45 7.60 0.1M
2021-08-09 7.64 7.64 7.43 7.58 0.1M
2021-08-06 7.57 7.79 7.49 7.64 0.1M
2021-08-05 7.57 7.82 7.39 7.65 0.3M
2021-08-04 7.44 7.79 7.18 7.47 0.2M
2021-08-03 7.51 7.53 7.26 7.44 0.1M
2021-08-02 7.33 7.57 7.22 7.51 0.1M
2021-07-30 7.34 7.46 7.21 7.29 0.1M
2021-07-29 7.23 7.48 7.21 7.46 0.1M
2021-07-28 7.51 7.53 7.17 7.27 0.1M
2021-07-27 7.59 7.67 7.30 7.35 0.1M
2021-07-26 7.70 7.81 7.53 7.59 0.1M
2021-07-23 7.50 7.86 7.47 7.73 0.1M
2021-07-22 7.32 7.54 7.32 7.49 0.1M
2021-07-21 7.39 7.63 7.28 7.46 0.0M
2021-07-20 7.11 7.36 7.08 7.32 0.0M
2021-07-19 7.05 7.25 7.00 7.09 0.1M
2021-07-16 7.18 7.34 7.08 7.16 0.1M
2021-07-15 7.40 7.40 7.04 7.22 0.2M
2021-07-14 7.34 7.66 7.32 7.36 0.1M
2021-07-13 7.51 7.70 7.26 7.43 0.2M
2021-07-12 7.65 7.83 7.50 7.58 0.1M
2021-07-09 7.68 7.83 7.50 7.73 0.1M
2021-07-08 7.08 7.94 7.08 7.68 0.1M
2021-07-07 7.91 7.91 7.61 7.70 0.2M
2021-07-06 8.04 8.04 7.85 7.98 0.1M
2021-07-02 8.21 8.27 7.96 8.00 0.1M
2021-07-01 8.82 8.90 8.06 8.26 0.4M
2021-06-30 8.01 8.23 7.92 8.05 0.1M
2021-06-29 8.29 8.29 8.06 8.14 0.1M
2021-06-28 8.20 8.45 8.10 8.22 0.1M
2021-06-25 8.49 8.69 8.20 8.20 0.1M
2021-06-24 8.72 8.81 8.44 8.44 0.1M
2021-06-23 8.82 8.82 8.31 8.68 0.1M
2021-06-22 8.12 8.62 8.12 8.56 0.1M
2021-06-21 8.39 8.55 8.15 8.46 0.1M
2021-06-18 8.69 8.69 8.30 8.39 0.4M
2021-06-17 8.49 8.60 8.40 8.49 0.3M