Tile Shop Holdings, Inc. (TTSH) NASDAQ
2.85
-0.03(-1.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.85
-0.03(-1.04%)
Currency In USD
If you invested $1000 in Tile Shop Holdings, Inc. (TTSH) 10 years ago, it would be worth $181.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $401.97, while $1000 invested 1 year ago would be worth $452.38. This corresponds to total returns of -81.87%, -59.8%, -54.76%, respectively, with annualized returns of -15.69%, -16.65%, -54.76%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 2.85 | 2.88 | 2.88 | 2.88 | 2.85 | 101 |
| May 29, 2026 | 2.9 | 2.95 | 2.95 | 2.99 | 2.85 | 9,297 |
| May 28, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1,100 |
| May 27, 2026 | 2.81 | 3 | 3 | 3 | 2.67 | 14,919 |
| May 26, 2026 | 2.94 | 2.81 | 2.81 | 2.94 | 2.81 | 226 |
| May 22, 2026 | 2.94 | 2.93 | 2.93 | 2.94 | 2.93 | 200 |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 100 |
| May 20, 2026 | 2.68 | 2.65 | 2.65 | 2.68 | 2.6 | 16,209 |
| May 19, 2026 | 2.74 | 2.7 | 2.7 | 2.74 | 2.65 | 1,351 |
| May 18, 2026 | 2.77 | 2.72 | 2.72 | 2.77 | 2.72 | 8,746 |
| May 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 300 |
| May 14, 2026 | 2.97 | 2.71 | 2.71 | 2.97 | 2.71 | 4,749 |
| May 13, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 4,100 |
| May 12, 2026 | 2.9 | 2.91 | 2.91 | 2.92 | 2.9 | 10,297 |
| May 11, 2026 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 100 |
| May 08, 2026 | 3.08 | 3 | 3 | 3.08 | 2.76 | 460 |
| May 07, 2026 | 2.75 | 2.75 | 2.75 | 2.87 | 2.68 | 10,713 |
| May 06, 2026 | 2.83 | 2.8 | 2.8 | 2.87 | 2.8 | 8,882 |
| May 05, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 990 |
| May 04, 2026 | 2.9 | 2.82 | 2.82 | 2.9 | 2.75 | 4,903 |
| May 01, 2026 | 3 | 2.98 | 2.98 | 3.16 | 2.91 | 6,319 |
| April 30, 2026 | 3 | 3 | 3 | 3 | 3 | 162 |
| April 29, 2026 | 3 | 2.91 | 2.91 | 3 | 2.91 | 600 |
| April 28, 2026 | 2.87 | 2.9 | 2.9 | 2.98 | 2.87 | 3,840 |
| April 27, 2026 | 3.24 | 2.87 | 2.87 | 3.24 | 2.87 | 20,400 |
| April 24, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.95 | 2,460 |
| April 23, 2026 | 2.89 | 3 | 3 | 3 | 2.87 | 14,028 |
| 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 |