Italia markets closed

Tile Shop Holdings, Inc. (TTSH)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,94+0,20 (+2,97%)
Alla chiusura: 04:00PM EDT
6,94 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,906,996,836,946,9446.366
02 mag 20246,916,916,676,746,7473.800
01 mag 20246,756,986,726,876,8778.200
30 apr 20246,686,876,626,726,7293.400
29 apr 20246,556,706,556,696,6948.300
26 apr 20246,366,526,336,506,5040.000
25 apr 20246,376,396,316,356,3550.500
24 apr 20246,656,736,446,446,4453.800
23 apr 20246,406,666,406,656,6570.200
22 apr 20246,406,446,296,386,38168.100
19 apr 20246,476,526,186,346,34114.600
18 apr 20246,726,726,476,506,5094.000
17 apr 20246,776,776,496,656,65104.800
16 apr 20246,776,786,586,736,73106.300
15 apr 20247,007,006,766,846,8479.300
12 apr 20246,847,106,846,936,9383.300
11 apr 20246,836,966,756,896,8989.600
10 apr 20246,876,986,766,856,85108.000
09 apr 20247,007,076,987,007,00104.700
08 apr 20246,957,026,917,007,0054.500
05 apr 20246,907,106,836,946,94121.600
04 apr 20247,117,116,896,946,94112.600
03 apr 20246,867,006,766,986,98167.500
02 apr 20246,976,976,746,896,8999.300
01 apr 20247,107,106,916,986,98141.400
28 mar 20247,007,136,947,037,03395.600
27 mar 20246,947,016,906,976,9771.200
26 mar 20247,067,066,936,966,9670.200
25 mar 20247,047,186,956,976,9767.800
22 mar 20247,007,006,846,996,99146.000
21 mar 20246,957,076,877,007,00428.500
20 mar 20246,896,986,696,936,93219.700
19 mar 20246,627,006,566,906,90289.000
18 mar 20246,546,716,426,616,61382.300
15 mar 20246,466,736,456,536,53261.600
14 mar 20246,746,746,476,516,5187.000
13 mar 20246,726,866,676,756,75122.900
12 mar 20246,856,856,636,696,6975.600
11 mar 20246,876,896,666,826,8291.400
08 mar 20246,836,986,676,806,8085.000
07 mar 20246,836,996,676,736,73142.300
06 mar 20246,726,876,706,826,82418.800
05 mar 20246,656,806,586,696,6991.500
04 mar 20246,966,986,616,656,65110.200
01 mar 20247,007,026,856,966,96164.100
29 feb 20247,107,116,696,956,95292.700
28 feb 20246,977,086,836,956,95128.700
27 feb 20246,917,056,657,027,02325.700
26 feb 20246,636,846,606,806,80144.500
23 feb 20246,476,666,396,606,60180.000
22 feb 20246,476,716,356,476,47187.500
21 feb 20246,626,836,486,516,51194.000
20 feb 20246,886,906,536,586,58188.900
16 feb 20246,997,006,766,886,88178.800
15 feb 20246,456,946,346,926,92597.600
14 feb 20246,236,406,176,376,3747.200
13 feb 20246,286,436,126,176,1789.600
12 feb 20246,356,526,356,456,45242.800
09 feb 20246,256,526,206,456,4548.300
08 feb 20246,376,466,256,286,2822.800
07 feb 20246,306,396,216,366,3640.800
06 feb 20246,266,376,216,286,2816.000
05 feb 20246,316,376,206,296,2935.700
02 feb 20246,156,436,156,306,30143.700
01 feb 20246,546,566,206,326,32261.800
31 gen 20246,506,586,446,496,49103.800
30 gen 20246,426,586,416,576,5777.900
29 gen 20246,666,666,386,496,4949.900
26 gen 20246,696,746,446,646,6454.300
25 gen 20246,856,936,556,666,6696.800
24 gen 20246,836,936,656,736,7340.500
23 gen 20247,147,146,676,746,7452.000
22 gen 20247,097,166,867,057,0572.600
19 gen 20247,057,116,937,077,0737.700
18 gen 20246,947,026,806,986,9828.700
17 gen 20246,907,106,846,916,9129.300
16 gen 20246,897,076,857,027,0253.200
12 gen 20247,077,076,887,017,0140.300
11 gen 20246,937,036,536,996,99102.300
10 gen 20246,757,066,757,017,0142.800
09 gen 20246,846,966,786,806,8023.700
08 gen 20246,717,006,706,956,9525.900
05 gen 20246,807,076,736,846,8453.100
04 gen 20246,967,066,836,856,8551.200
03 gen 20247,307,306,866,916,9150.900
02 gen 20247,367,397,217,277,2742.000
29 dic 20237,447,497,287,367,3646.900
28 dic 20237,427,507,377,417,4161.600
27 dic 20237,427,677,397,507,50135.300
26 dic 20237,407,507,297,507,5062.400
22 dic 20237,257,476,927,447,44168.200
21 dic 20237,257,267,007,227,22139.300
20 dic 20237,007,507,007,167,16140.900
19 dic 20237,007,006,937,007,0060.400
18 dic 20237,017,296,957,007,00131.200
15 dic 20237,067,296,817,017,01254.200
14 dic 20236,877,026,716,976,97162.900
13 dic 20236,666,976,556,876,87105.000
12 dic 20236,756,806,446,606,6087.300
11 dic 20236,806,906,436,766,7655.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...