Tile Shop Holdings, Inc. (TTSH) NASDAQ
2.89
-0.04(-1.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.89
-0.04(-1.37%)
Currency In USD
If you invested $1000 in Tile Shop Holdings, Inc. (TTSH) 10 years ago, it would be worth $190.01 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $450.16, while $1000 invested 1 year ago would be worth $509.7. This corresponds to total returns of -81%, -54.98%, -49.03%, respectively, with annualized returns of -15.3%, -14.75%, -49.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 2.93 | 2.89 | 2.89 | 2.96 | 2.87 | 23,745 |
| April 21, 2026 | 3 | 2.93 | 2.93 | 3 | 2.93 | 10,814 |
| April 20, 2026 | 2.95 | 2.93 | 2.93 | 2.99 | 2.93 | 8,240 |
| April 17, 2026 | 2.96 | 3 | 3 | 3 | 2.93 | 11,840 |
| April 16, 2026 | 3.03 | 2.96 | 2.96 | 3.03 | 2.93 | 29,083 |
| April 15, 2026 | 3.05 | 3 | 3 | 3.05 | 2.87 | 15,799 |
| April 14, 2026 | 2.98 | 2.98 | 2.98 | 3.03 | 2.98 | 11,850 |
| April 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87 | 12,133 |
| April 10, 2026 | 3.05 | 2.98 | 2.98 | 3.08 | 2.87 | 28,096 |
| April 09, 2026 | 3.05 | 3.02 | 3.02 | 3.05 | 3.02 | 7,479 |
| April 08, 2026 | 3.04 | 3.09 | 3.09 | 3.09 | 3.04 | 2,100 |
| April 07, 2026 | 3.25 | 3.19 | 3.19 | 3.25 | 3.06 | 600 |
| April 06, 2026 | 3.25 | 3.07 | 3.06 | 3.25 | 3.06 | 315 |
| April 02, 2026 | 3.09 | 3.03 | 3.03 | 3.09 | 3.03 | 131 |
| April 01, 2026 | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | 131 |
| March 31, 2026 | 3.09 | 3.06 | 3.03 | 3.09 | 3.06 | 305 |
| March 30, 2026 | 3.09 | 3.09 | 3.03 | 3.09 | 3.03 | 1,400 |
| March 27, 2026 | 3.14 | 3.14 | 3.14 | 3.18 | 3.03 | 647 |
| March 26, 2026 | 3.04 | 3.14 | 3.14 | 3.18 | 3.03 | 1,365 |
| March 25, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 445 |
| March 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 100 |
| March 23, 2026 | 3.1 | 3.16 | 3.16 | 3.16 | 3.1 | 7,077 |
| March 20, 2026 | 3.18 | 3.03 | 3.03 | 3.18 | 3.03 | 2,145 |
| March 19, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.03 | 149 |
| March 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 601 |
| March 17, 2026 | 3.14 | 3.02 | 3.02 | 3.14 | 3.02 | 5,900 |
| March 16, 2026 | 3.02 | 0 | 3.03 | 3.05 | 0 | 2,682 |
| March 13, 2026 | 3.06 | 0 | 3.02 | 3.07 | 0 | 2,500 |
| March 12, 2026 | 3.1 | 3.15 | 3.15 | 3.18 | 3.06 | 11,280 |
| March 11, 2026 | 3.28 | 3.09 | 3.06 | 3.28 | 3.09 | 4,989 |
| March 10, 2026 | 3.24 | 3.18 | 3.16 | 3.24 | 3.16 | 2,200 |
| March 09, 2026 | 3.3 | 3.23 | 3.23 | 3.34 | 3.1 | 46,057 |
| March 06, 2026 | 3.5 | 3.34 | 3.34 | 3.5 | 3.32 | 18,600 |
| March 05, 2026 | 3.4 | 3.5 | 3.5 | 3.59 | 3.38 | 10,700 |
| March 04, 2026 | 3.57 | 3.42 | 3.42 | 3.57 | 3.38 | 6,901 |
| March 03, 2026 | 3.5 | 3.42 | 3.42 | 3.58 | 3.33 | 17,349 |
| March 02, 2026 | 3.35 | 3.41 | 3.41 | 3.44 | 3.32 | 4,400 |
| February 27, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 86,100 |
| February 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 4,500 |
| February 25, 2026 | 3.6 | 3.43 | 3.43 | 3.6 | 3.43 | 600 |
| February 24, 2026 | 3.42 | 3.4 | 3.4 | 3.48 | 3.33 | 56,136 |
| February 23, 2026 | 3.4 | 3.42 | 3.42 | 3.42 | 3.33 | 8,921 |
| February 20, 2026 | 3.47 | 3.49 | 3.49 | 3.54 | 3.36 | 9,200 |
| February 19, 2026 | 3.5 | 3.63 | 3.63 | 3.85 | 3.48 | 29,400 |
| February 18, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.32 | 3,100 |
| February 17, 2026 | 3.4 | 3.4 | 3.4 | 3.43 | 3.39 | 12,800 |
| February 13, 2026 | 3.46 | 3.48 | 3.48 | 3.5 | 3.4 | 11,600 |
| February 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1,900 |
| February 11, 2026 | 3.45 | 3.45 | 3.45 | 3.55 | 3.4 | 5,000 |
| February 10, 2026 | 3.4 | 3.45 | 3.45 | 3.53 | 3.4 | 4,600 |
| February 09, 2026 | 3.3 | 3.4 | 3.4 | 3.6 | 3.3 | 8,600 |
| February 06, 2026 | 3.6 | 3.45 | 3.45 | 3.65 | 3.43 | 1,800 |
| February 05, 2026 | 3.58 | 3.41 | 3.41 | 3.58 | 3.32 | 3,300 |
| February 04, 2026 | 3.35 | 3.57 | 3.57 | 3.6 | 3.35 | 6,600 |
| February 03, 2026 | 3.48 | 3.4 | 3.4 | 3.49 | 3.4 | 8,100 |
| February 02, 2026 | 3.44 | 3.4 | 3.4 | 3.55 | 3.35 | 21,200 |
| January 30, 2026 | 3.58 | 3.3 | 3.3 | 3.58 | 3.23 | 80,400 |
| January 29, 2026 | 3.45 | 3.5 | 3.5 | 3.6 | 3.32 | 206,300 |
| January 28, 2026 | 3.6 | 3.45 | 3.45 | 3.71 | 3.45 | 19,400 |
| January 27, 2026 | 3.77 | 3.6 | 3.6 | 3.77 | 3.44 | 25,600 |