Tile Shop Holdings, Inc. (TTSH) stock
TTSHOTCRetail-Home Furniture, Furnishings & Equipment StoresFiscal year ends December 31
$2.07−0.02 (-1.05%)
Close on Oct 19, 2026Market cap $89.16MP/E –Yield –
Price history
Tile Shop share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.07
-1.05% on the day
52-week range
$1.50 – $7.45
-72.2% from the high
Change over 52 weeks
-66.8%
From $6.23 on Oct 17, 2025
Average volume
9,593
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.18 | $2.18 | $2.06 | $2.07 | -1.05% | 2,922 |
| Oct 12, 2026 | $2.06 | $2.26 | $2.06 | $2.09 | +1.46% | 6,708 |
| Oct 5, 2026 | $1.95 | $2.06 | $1.95 | $2.06 | +5.64% | 21,838 |
| Sep 28, 2026 | $2.11 | $2.11 | $1.50 | $1.95 | -4.41% | 74,596 |
| Sep 21, 2026 | $2.18 | $2.18 | $1.90 | $2.04 | -3.32% | 76,765 |
| Sep 14, 2026 | $2.37 | $2.50 | $2.11 | $2.11 | -10.97% | 37,093 |
| Sep 8, 2026 | $2.54 | $2.54 | $2.37 | $2.37 | -7.06% | 40,807 |
| Aug 31, 2026 | $2.60 | $2.60 | $2.44 | $2.55 | 0.00% | 30,467 |
| Aug 24, 2026 | $2.83 | $2.83 | $2.48 | $2.55 | -4.85% | 87,191 |
| Aug 17, 2026 | $2.75 | $2.83 | $2.65 | $2.68 | -4.63% | 19,633 |
| Aug 10, 2026 | $2.89 | $2.96 | $2.78 | $2.81 | -4.75% | 25,490 |
| Aug 3, 2026 | $2.94 | $2.98 | $2.94 | $2.95 | +0.34% | 200 |
| Jul 27, 2026 | $2.94 | $2.95 | $2.80 | $2.94 | -0.68% | 43,254 |
| Jul 20, 2026 | $2.93 | $2.96 | $2.85 | $2.96 | +3.50% | 8,853 |
| Jul 13, 2026 | $2.96 | $2.96 | $2.85 | $2.86 | -1.04% | 23,904 |
| Jul 6, 2026 | $2.90 | $2.96 | $2.78 | $2.89 | +2.12% | 118,959 |
| Jun 29, 2026 | $2.83 | $3.05 | $2.75 | $2.83 | -4.07% | 118,086 |
| Jun 22, 2026 | $3.09 | $3.19 | $2.83 | $2.95 | +1.37% | 65,765 |
| Jun 15, 2026 | $2.85 | $3.20 | $2.65 | $2.91 | -2.35% | 35,751 |
| Jun 8, 2026 | $2.88 | $3.20 | $2.66 | $2.98 | +3.47% | 51,495 |
| Jun 1, 2026 | $2.85 | $3.00 | $2.85 | $2.88 | -2.37% | 10,764 |
| May 26, 2026 | $2.94 | $3.00 | $2.67 | $2.95 | +0.68% | 28,693 |
| May 18, 2026 | $2.77 | $2.98 | $2.60 | $2.93 | +5.40% | 54,413 |
| May 11, 2026 | $2.80 | $2.97 | $2.66 | $2.78 | -0.71% | 33,974 |
| May 4, 2026 | $2.90 | $3.08 | $2.67 | $2.80 | -3.78% | 42,176 |
| Apr 27, 2026 | $3.24 | $3.24 | $2.87 | $2.91 | -1.36% | 48,292 |
| Apr 20, 2026 | $3.00 | $3.01 | $2.87 | $2.95 | -1.67% | 87,986 |
| Apr 13, 2026 | $3.00 | $3.05 | $2.87 | $3.00 | +0.67% | 137,464 |
| Apr 6, 2026 | $3.25 | $3.25 | $2.87 | $2.98 | -1.65% | 61,162 |
| Mar 30, 2026 | $3.03 | $3.09 | $3.03 | $3.03 | -3.50% | 5,303 |
| Mar 23, 2026 | $3.10 | $3.18 | $3.02 | $3.14 | +3.63% | 46,327 |
| Mar 16, 2026 | $3.02 | $3.18 | $3.02 | $3.03 | +0.33% | 25,737 |
| Mar 9, 2026 | $3.34 | $3.34 | $3.02 | $3.02 | -9.51% | 116,321 |
| Mar 2, 2026 | $3.35 | $3.59 | $3.32 | $3.34 | -0.38% | 75,495 |
| Feb 23, 2026 | $3.40 | $3.60 | $3.33 | $3.35 | -4.01% | 156,207 |
| Feb 17, 2026 | $3.40 | $3.85 | $3.32 | $3.49 | +0.23% | 54,668 |
| Feb 9, 2026 | $3.30 | $3.60 | $3.30 | $3.48 | +0.93% | 31,779 |
| Feb 2, 2026 | $3.44 | $3.65 | $3.32 | $3.45 | +4.55% | 41,003 |
| Jan 26, 2026 | $3.63 | $3.77 | $3.23 | $3.30 | -9.59% | 333,530 |
| Jan 20, 2026 | $3.80 | $3.90 | $3.35 | $3.65 | -1.88% | 158,334 |
| Jan 12, 2026 | $3.75 | $4.21 | $3.55 | $3.72 | +2.20% | 1,180,790 |
| Jan 5, 2026 | $3.82 | $4.19 | $3.50 | $3.64 | -0.28% | 508,219 |
| Dec 29, 2025 | $3.65 | $3.85 | $2.96 | $3.65 | -0.82% | 5,735,192 |
| Dec 22, 2025 | $4.12 | $4.35 | $3.56 | $3.68 | -11.33% | 4,656,091 |
| Dec 15, 2025 | $6.56 | $7.45 | $3.60 | $4.15 | -36.74% | 8,295,942 |
| Dec 8, 2025 | $6.52 | $6.57 | $6.35 | $6.56 | +0.61% | 3,309,257 |
| Dec 1, 2025 | $6.47 | $6.57 | $6.42 | $6.52 | +0.46% | 1,517,132 |
| Nov 24, 2025 | $6.35 | $6.51 | $6.32 | $6.49 | +2.20% | 703,499 |
| Nov 17, 2025 | $6.34 | $6.40 | $6.28 | $6.35 | +0.16% | 610,274 |
| Nov 10, 2025 | $6.30 | $6.39 | $6.21 | $6.34 | +1.60% | 731,392 |
| Nov 3, 2025 | $6.25 | $6.42 | $6.22 | $6.24 | -0.32% | 967,281 |
| Oct 27, 2025 | $6.37 | $6.38 | $6.21 | $6.26 | -1.88% | 411,787 |
| Oct 20, 2025 | $6.30 | $6.39 | $6.16 | $6.38 | +2.41% | 488,184 |
| Oct 13, 2025 | $6.09 | $6.39 | $5.99 | $6.23 | +3.66% | 909,689 |
| Oct 6, 2025 | $5.91 | $6.47 | $5.78 | $6.01 | +1.69% | 2,298,960 |
| Sep 29, 2025 | $6.46 | $6.46 | $5.80 | $5.91 | -8.37% | 136,455 |
| Sep 22, 2025 | $6.53 | $7.25 | $6.41 | $6.45 | -1.68% | 189,217 |
| Sep 15, 2025 | $6.11 | $6.79 | $5.74 | $6.56 | +7.36% | 282,212 |
| Sep 8, 2025 | $6.22 | $6.36 | $5.95 | $6.11 | -1.45% | 132,610 |
| Sep 2, 2025 | $6.07 | $6.29 | $5.81 | $6.20 | -0.16% | 135,148 |
| Aug 25, 2025 | $6.63 | $6.88 | $6.05 | $6.21 | -5.48% | 308,210 |
| Aug 18, 2025 | $5.95 | $6.67 | $5.64 | $6.57 | +11.17% | 300,633 |
| Aug 11, 2025 | $6.23 | $6.55 | $5.83 | $5.91 | -4.68% | 172,071 |
| Aug 4, 2025 | $6.38 | $6.72 | $5.72 | $6.20 | -1.90% | 199,774 |
| Jul 28, 2025 | $6.61 | $6.80 | $6.21 | $6.32 | -4.53% | 180,695 |
| Jul 21, 2025 | $6.90 | $6.92 | $6.51 | $6.62 | -3.92% | 186,873 |
| Jul 14, 2025 | $6.54 | $7.14 | $6.28 | $6.89 | +4.71% | 322,990 |
| Jul 7, 2025 | $6.90 | $6.98 | $6.52 | $6.58 | -5.87% | 217,284 |
| Jun 30, 2025 | $6.88 | $7.00 | $6.30 | $6.99 | +1.60% | 227,375 |
| Jun 23, 2025 | $6.18 | $7.00 | $6.10 | $6.88 | +10.79% | 593,994 |
| Jun 16, 2025 | $6.12 | $6.39 | $5.89 | $6.21 | +2.99% | 188,223 |
| Jun 9, 2025 | $6.49 | $6.50 | $5.96 | $6.03 | -5.78% | 234,721 |
| Jun 2, 2025 | $6.33 | $6.57 | $6.04 | $6.40 | +0.47% | 358,100 |
| May 27, 2025 | $5.86 | $6.41 | $5.86 | $6.37 | +9.45% | 304,975 |
| May 19, 2025 | $6.02 | $6.10 | $5.65 | $5.82 | -4.59% | 267,599 |
| May 12, 2025 | $6.54 | $6.65 | $5.92 | $6.10 | -1.61% | 334,244 |
| May 5, 2025 | $5.66 | $6.50 | $4.62 | $6.20 | +9.54% | 602,353 |
| Apr 28, 2025 | $5.71 | $5.99 | $5.53 | $5.66 | -1.57% | 305,388 |
| Apr 21, 2025 | $5.47 | $5.96 | $5.24 | $5.75 | +5.70% | 250,387 |
| Apr 14, 2025 | $5.79 | $5.86 | $5.15 | $5.44 | -3.72% | 325,710 |
| Apr 7, 2025 | $5.73 | $6.47 | $5.40 | $5.65 | -7.07% | 689,273 |
| Mar 31, 2025 | $6.44 | $6.58 | $5.66 | $6.08 | -6.32% | 328,858 |
| Mar 24, 2025 | $6.59 | $6.72 | $6.32 | $6.49 | -0.31% | 293,427 |
| Mar 17, 2025 | $6.03 | $6.79 | $6.03 | $6.51 | +7.78% | 414,604 |
| Mar 10, 2025 | $6.89 | $7.00 | $5.85 | $6.04 | -12.72% | 433,103 |
| Mar 3, 2025 | $7.56 | $7.75 | $6.72 | $6.92 | -8.59% | 579,824 |
| Feb 24, 2025 | $7.58 | $7.75 | $7.25 | $7.57 | +0.13% | 740,214 |
| Feb 18, 2025 | $7.59 | $7.75 | $7.37 | $7.56 | -0.79% | 328,800 |
| Feb 10, 2025 | $7.38 | $7.71 | $7.20 | $7.62 | +3.11% | 292,763 |
| Feb 3, 2025 | $7.45 | $7.47 | $7.17 | $7.39 | -1.99% | 295,863 |
| Jan 27, 2025 | $7.20 | $7.65 | $7.16 | $7.54 | +5.45% | 522,378 |
| Jan 21, 2025 | $7.02 | $7.16 | $6.93 | $7.15 | +1.71% | 251,237 |
| Jan 13, 2025 | $6.66 | $7.15 | $6.49 | $7.03 | +5.56% | 415,809 |
| Jan 6, 2025 | $7.07 | $7.14 | $6.58 | $6.66 | -5.93% | 349,649 |
| Dec 30, 2024 | $6.87 | $7.12 | $6.74 | $7.08 | +3.06% | 524,217 |
| Dec 23, 2024 | $6.83 | $6.88 | $6.44 | $6.87 | +1.48% | 379,078 |
| Dec 16, 2024 | $6.90 | $7.02 | $6.57 | $6.77 | -1.74% | 2,088,089 |
| Dec 9, 2024 | $6.82 | $7.00 | $6.74 | $6.89 | +1.47% | 995,682 |
| Dec 2, 2024 | $6.63 | $6.85 | $6.41 | $6.79 | +2.41% | 320,654 |
| Nov 25, 2024 | $6.62 | $6.83 | $6.47 | $6.63 | +0.30% | 155,645 |
| Nov 18, 2024 | $6.51 | $6.66 | $6.14 | $6.61 | +2.48% | 346,594 |
| Nov 11, 2024 | $7.05 | $7.20 | $6.12 | $6.45 | -7.86% | 556,198 |
| Nov 4, 2024 | $6.82 | $7.20 | $6.34 | $7.00 | +2.79% | 562,716 |
| Oct 28, 2024 | $6.42 | $7.00 | $6.39 | $6.81 | +6.91% | 209,147 |
| Oct 21, 2024 | $6.79 | $6.83 | $6.35 | $6.37 | -6.46% | 217,089 |
| Oct 14, 2024 | $6.52 | $6.91 | $6.41 | $6.81 | +4.61% | 190,100 |
| Oct 7, 2024 | $6.50 | $6.54 | $6.33 | $6.51 | +0.31% | 171,500 |
| Sep 30, 2024 | $6.56 | $6.69 | $6.28 | $6.49 | -1.82% | 214,000 |
| Sep 23, 2024 | $6.70 | $6.75 | $6.43 | $6.61 | -0.15% | 261,900 |
| Sep 16, 2024 | $6.35 | $6.86 | $6.32 | $6.62 | +4.25% | 447,600 |
| Sep 9, 2024 | $5.91 | $6.39 | $5.87 | $6.35 | +7.08% | 203,800 |
| Sep 3, 2024 | $6.29 | $6.37 | $5.68 | $5.93 | -5.87% | 265,200 |
| Aug 26, 2024 | $6.19 | $6.32 | $5.79 | $6.30 | +3.28% | 232,700 |
| Aug 19, 2024 | $6.13 | $6.21 | $5.76 | $6.10 | -0.97% | 184,500 |
| Aug 12, 2024 | $6.09 | $6.21 | $5.79 | $6.16 | +1.82% | 228,100 |
| Aug 5, 2024 | $6.29 | $6.29 | $5.84 | $6.05 | -7.49% | 346,000 |
| Jul 29, 2024 | $6.98 | $7.36 | $6.44 | $6.54 | -6.70% | 466,200 |
| Jul 22, 2024 | $6.95 | $7.17 | $6.90 | $7.01 | +0.43% | 569,700 |
| Jul 15, 2024 | $7.26 | $7.35 | $6.95 | $6.98 | -3.06% | 557,400 |
| Jul 8, 2024 | $6.89 | $7.50 | $6.70 | $7.20 | +6.04% | 475,900 |
| Jul 1, 2024 | $6.88 | $7.04 | $6.50 | $6.79 | -2.02% | 461,200 |
| Jun 24, 2024 | $6.95 | $7.03 | $6.74 | $6.93 | -0.14% | 944,800 |
| Jun 17, 2024 | $6.71 | $7.00 | $6.55 | $6.94 | +4.05% | 569,000 |
| Jun 10, 2024 | $6.64 | $6.75 | $6.38 | $6.67 | +0.15% | 468,700 |
| Jun 3, 2024 | $6.72 | $6.78 | $6.47 | $6.66 | +0.91% | 339,200 |
| May 28, 2024 | $6.63 | $6.65 | $6.30 | $6.60 | +0.61% | 277,100 |
| May 20, 2024 | $6.49 | $6.58 | $6.06 | $6.56 | +1.23% | 561,500 |
| May 13, 2024 | $6.74 | $6.82 | $6.35 | $6.48 | -2.99% | 260,900 |
| May 6, 2024 | $7.09 | $7.10 | $6.49 | $6.68 | -3.75% | 336,200 |
| Apr 29, 2024 | $6.55 | $7.00 | $6.55 | $6.94 | +6.77% | 341,100 |
| Apr 22, 2024 | $6.40 | $6.73 | $6.29 | $6.50 | +2.52% | 382,600 |
| Apr 15, 2024 | $7.00 | $7.00 | $6.18 | $6.34 | -8.51% | 499,000 |
| Apr 8, 2024 | $6.95 | $7.10 | $6.75 | $6.93 | -0.14% | 440,100 |
| Apr 1, 2024 | $7.10 | $7.11 | $6.74 | $6.94 | -1.28% | 642,400 |
| Mar 25, 2024 | $7.04 | $7.18 | $6.90 | $7.03 | +0.57% | 604,800 |
| Mar 18, 2024 | $6.54 | $7.07 | $6.42 | $6.99 | +7.04% | 1,465,500 |
| Mar 11, 2024 | $6.87 | $6.89 | $6.45 | $6.53 | -3.97% | 638,500 |
| Mar 4, 2024 | $6.96 | $6.99 | $6.58 | $6.80 | -2.30% | 847,800 |
| Feb 26, 2024 | $6.63 | $7.11 | $6.60 | $6.96 | +5.45% | 1,055,700 |
| Feb 20, 2024 | $6.88 | $6.90 | $6.35 | $6.60 | -4.07% | 750,400 |
| Feb 12, 2024 | $6.35 | $7.00 | $6.12 | $6.88 | +6.67% | 1,156,000 |
| Feb 5, 2024 | $6.31 | $6.52 | $6.20 | $6.45 | +2.38% | 163,600 |
| Jan 29, 2024 | $6.66 | $6.66 | $6.15 | $6.30 | -5.12% | 637,100 |
| Jan 22, 2024 | $7.09 | $7.16 | $6.44 | $6.64 | -6.08% | 316,200 |
| Jan 16, 2024 | $6.89 | $7.11 | $6.80 | $7.07 | +0.86% | 148,900 |
| Jan 8, 2024 | $6.71 | $7.07 | $6.53 | $7.01 | +2.49% | 235,000 |
| Jan 2, 2024 | $7.36 | $7.39 | $6.73 | $6.84 | -7.07% | 197,200 |
| Dec 26, 2023 | $7.40 | $7.67 | $7.28 | $7.36 | -1.08% | 306,200 |
| Dec 18, 2023 | $7.01 | $7.50 | $6.92 | $7.44 | +6.13% | 640,000 |
| Dec 11, 2023 | $6.80 | $7.29 | $6.43 | $7.01 | +2.64% | 664,700 |
| Dec 4, 2023 | $6.60 | $6.99 | $6.40 | $6.83 | +3.48% | 221,200 |
| Nov 27, 2023 | $6.42 | $6.80 | $6.09 | $6.60 | +2.01% | 412,400 |
| Nov 20, 2023 | $6.34 | $6.62 | $6.17 | $6.47 | +2.70% | 150,500 |
| Nov 13, 2023 | $5.60 | $6.50 | $5.40 | $6.30 | +12.50% | 368,900 |
| Nov 6, 2023 | $5.28 | $5.61 | $5.07 | $5.60 | +4.67% | 406,100 |
| Oct 30, 2023 | $4.76 | $5.50 | $4.33 | $5.35 | +10.08% | 546,100 |
| Oct 23, 2023 | $5.23 | $5.26 | $4.82 | $4.86 | -7.78% | 153,400 |
| Oct 16, 2023 | $5.13 | $5.50 | $5.01 | $5.27 | +3.33% | 273,200 |
| Oct 9, 2023 | $5.22 | $5.48 | $4.98 | $5.10 | -3.77% | 145,300 |
| Oct 2, 2023 | $5.43 | $5.59 | $5.16 | $5.30 | -3.46% | 194,800 |
| Sep 25, 2023 | $5.44 | $5.70 | $5.40 | $5.49 | +0.55% | 144,100 |
| Sep 18, 2023 | $5.50 | $5.75 | $5.29 | $5.46 | 0.00% | 173,200 |
| Sep 11, 2023 | $5.11 | $5.55 | $5.11 | $5.46 | +4.40% | 452,600 |
| Sep 5, 2023 | $6.07 | $6.07 | $5.17 | $5.23 | -13.70% | 269,000 |
| Aug 28, 2023 | $5.67 | $6.14 | $5.66 | $6.06 | +6.50% | 242,800 |
| Aug 21, 2023 | $5.97 | $6.06 | $5.57 | $5.69 | -4.21% | 230,600 |
| Aug 14, 2023 | $5.92 | $6.12 | $5.78 | $5.94 | 0.00% | 167,300 |
| Aug 7, 2023 | $5.95 | $6.10 | $5.68 | $5.94 | -0.17% | 345,500 |
| Jul 31, 2023 | $6.27 | $6.44 | $5.59 | $5.95 | -4.80% | 375,900 |
| Jul 24, 2023 | $6.20 | $6.51 | $6.01 | $6.25 | +0.32% | 232,900 |
| Jul 17, 2023 | $5.93 | $6.45 | $5.92 | $6.23 | +5.77% | 341,500 |
| Jul 10, 2023 | $5.58 | $5.93 | $5.58 | $5.89 | +6.13% | 447,600 |
| Jul 3, 2023 | $5.53 | $5.68 | $5.41 | $5.55 | +0.18% | 533,600 |
| Jun 26, 2023 | $5.48 | $5.58 | $5.36 | $5.54 | +2.40% | 459,600 |
| Jun 20, 2023 | $5.38 | $5.50 | $5.15 | $5.41 | +0.74% | 638,200 |
| Jun 12, 2023 | $5.50 | $5.56 | $5.23 | $5.37 | -2.89% | 471,100 |
| Jun 5, 2023 | $5.47 | $5.77 | $5.31 | $5.53 | 0.00% | 760,700 |
| May 30, 2023 | $5.12 | $5.56 | $4.87 | $5.53 | +8.22% | 332,700 |
| May 22, 2023 | $5.13 | $5.19 | $4.88 | $5.11 | +0.59% | 265,900 |
| May 15, 2023 | $4.47 | $5.17 | $4.39 | $5.08 | +14.16% | 272,100 |
| May 8, 2023 | $4.54 | $4.55 | $4.33 | $4.45 | -1.33% | 219,700 |
| May 1, 2023 | $4.68 | $4.73 | $4.17 | $4.51 | -3.84% | 380,600 |
| Apr 24, 2023 | $4.48 | $4.87 | $4.45 | $4.69 | +5.87% | 477,000 |
| Apr 17, 2023 | $4.31 | $4.56 | $4.07 | $4.43 | +3.26% | 698,800 |
| Apr 10, 2023 | $4.39 | $4.92 | $4.24 | $4.29 | -2.28% | 621,900 |
| Apr 3, 2023 | $4.70 | $4.70 | $4.32 | $4.39 | -6.40% | 229,600 |
| Mar 27, 2023 | $4.67 | $4.72 | $4.49 | $4.69 | +1.52% | 474,200 |
| Mar 20, 2023 | $4.73 | $4.85 | $4.37 | $4.62 | -1.91% | 382,500 |
| Mar 13, 2023 | $4.51 | $4.98 | $4.49 | $4.71 | +1.51% | 581,000 |
| Mar 6, 2023 | $5.17 | $5.29 | $4.53 | $4.64 | -11.11% | 642,800 |
| Feb 27, 2023 | $5.70 | $5.72 | $4.73 | $5.22 | -7.28% | 665,100 |
| Feb 21, 2023 | $5.77 | $5.80 | $5.49 | $5.63 | -3.92% | 373,300 |
| Feb 13, 2023 | $5.58 | $5.97 | $5.43 | $5.86 | +5.78% | 493,900 |
| Feb 6, 2023 | $5.55 | $5.91 | $5.30 | $5.54 | -0.36% | 588,200 |
| Jan 30, 2023 | $4.90 | $5.84 | $4.84 | $5.56 | +12.10% | 689,400 |
| Jan 23, 2023 | $5.06 | $5.10 | $4.81 | $4.96 | -1.00% | 428,200 |
| Jan 17, 2023 | $4.94 | $5.11 | $4.72 | $5.01 | -0.40% | 382,700 |
| Jan 9, 2023 | $4.50 | $5.13 | $4.49 | $5.03 | +13.03% | 528,600 |
| Jan 3, 2023 | $4.41 | $4.52 | $4.14 | $4.45 | +1.60% | 527,000 |
| Dec 27, 2022 | $4.41 | $4.54 | $4.16 | $4.38 | +0.23% | 547,200 |
| Dec 19, 2022 | $4.28 | $4.40 | $4.02 | $4.37 | +1.16% | 903,400 |
| Dec 12, 2022 | $4.12 | $4.38 | $3.91 | $4.32 | +4.35% | 1,907,700 |
| Dec 5, 2022 | $4.23 | $4.28 | $4.01 | $4.14 | -3.94% | 801,500 |
| Nov 28, 2022 | $4.22 | $4.41 | $4.04 | $4.31 | +2.13% | 1,095,600 |
| Nov 21, 2022 | $4.25 | $4.32 | $3.97 | $4.22 | -0.71% | 746,700 |
| Nov 14, 2022 | $4.22 | $4.47 | $4.08 | $4.25 | +0.24% | 891,300 |
| Nov 7, 2022 | $4.45 | $4.65 | $3.74 | $4.24 | -5.78% | 2,881,700 |
| Oct 31, 2022 | $3.83 | $4.64 | $3.75 | $4.50 | +16.58% | 1,475,200 |
| Oct 24, 2022 | $3.95 | $4.18 | $3.64 | $3.86 | -2.28% | 1,922,200 |
| Oct 17, 2022 | $3.84 | $4.15 | $3.78 | $3.95 | +3.67% | 1,532,700 |
| Oct 10, 2022 | $3.87 | $4.17 | $3.62 | $3.81 | -2.31% | 2,576,200 |
| Oct 3, 2022 | $3.53 | $4.01 | $3.46 | $3.90 | +10.80% | 4,547,400 |
| Sep 26, 2022 | $3.48 | $3.91 | $3.46 | $3.52 | +1.44% | 3,817,300 |
| Sep 19, 2022 | $3.76 | $3.82 | $3.28 | $3.47 | -8.20% | 3,297,500 |
| Sep 12, 2022 | $3.98 | $4.07 | $3.51 | $3.78 | -4.06% | 1,976,000 |
| Sep 6, 2022 | $3.82 | $4.03 | $3.70 | $3.94 | +1.81% | 2,735,700 |
| Aug 29, 2022 | $3.87 | $4.06 | $3.83 | $3.87 | -0.26% | 794,600 |
| Aug 22, 2022 | $4.00 | $4.09 | $3.86 | $3.88 | -3.24% | 816,600 |
| Aug 15, 2022 | $4.14 | $4.39 | $3.95 | $4.01 | -1.23% | 860,800 |
| Aug 8, 2022 | $3.74 | $4.06 | $3.59 | $4.06 | +10.33% | 1,109,900 |
| Aug 1, 2022 | $3.30 | $3.70 | $3.17 | $3.68 | +10.51% | 2,155,500 |
| Jul 25, 2022 | $3.32 | $3.37 | $3.17 | $3.33 | +2.78% | 572,600 |
| Jul 18, 2022 | $2.84 | $3.33 | $2.84 | $3.24 | +14.89% | 1,112,800 |
| Jul 11, 2022 | $3.04 | $3.06 | $2.70 | $2.82 | -6.93% | 897,600 |
| Jul 5, 2022 | $3.18 | $3.28 | $3.03 | $3.03 | -5.90% | 917,800 |
| Jun 27, 2022 | $3.30 | $3.50 | $3.03 | $3.22 | -2.72% | 1,652,000 |
| Jun 21, 2022 | $3.65 | $3.76 | $3.15 | $3.31 | -8.82% | 4,934,100 |
| Jun 13, 2022 | $4.27 | $4.28 | $3.60 | $3.63 | -17.31% | 1,363,000 |
| Jun 6, 2022 | $4.63 | $4.63 | $4.09 | $4.39 | -3.73% | 1,116,700 |
| May 31, 2022 | $4.45 | $4.64 | $4.39 | $4.56 | +2.70% | 948,400 |
| May 23, 2022 | $4.27 | $4.52 | $4.05 | $4.44 | +3.50% | 901,400 |
| May 16, 2022 | $4.69 | $4.72 | $4.22 | $4.29 | -7.74% | 942,900 |
| May 9, 2022 | $5.05 | $5.16 | $4.39 | $4.65 | -9.88% | 1,514,200 |
| May 2, 2022 | $6.00 | $6.21 | $5.11 | $5.16 | -13.71% | 3,143,600 |
| Apr 25, 2022 | $6.11 | $6.25 | $5.80 | $5.98 | -3.08% | 928,400 |
| Apr 18, 2022 | $6.19 | $6.47 | $6.13 | $6.17 | -1.44% | 761,400 |
| Apr 11, 2022 | $6.52 | $6.62 | $6.25 | $6.26 | -3.84% | 387,900 |
| Apr 4, 2022 | $6.58 | $6.74 | $6.38 | $6.51 | -1.51% | 571,300 |
| Mar 28, 2022 | $6.79 | $6.89 | $6.46 | $6.61 | -2.22% | 843,000 |
| Mar 21, 2022 | $6.63 | $6.85 | $6.60 | $6.76 | +1.65% | 652,000 |
| Mar 14, 2022 | $6.34 | $6.72 | $6.29 | $6.65 | +3.91% | 1,629,300 |
| Mar 7, 2022 | $6.42 | $6.50 | $5.90 | $6.40 | -0.78% | 927,200 |
| Feb 28, 2022 | $6.36 | $6.60 | $6.14 | $6.45 | +2.06% | 594,200 |
| Feb 22, 2022 | $6.70 | $6.74 | $5.90 | $6.32 | -5.11% | 376,800 |
| Feb 14, 2022 | $6.62 | $6.77 | $6.45 | $6.66 | +0.76% | 452,800 |
| Feb 7, 2022 | $6.43 | $6.89 | $6.42 | $6.61 | +1.23% | 436,000 |
| Jan 31, 2022 | $6.41 | $6.71 | $6.27 | $6.53 | +1.71% | 610,700 |
| Jan 24, 2022 | $6.10 | $6.89 | $5.98 | $6.42 | +2.56% | 691,000 |
| Jan 18, 2022 | $6.57 | $6.74 | $5.97 | $6.26 | -4.86% | 443,300 |
| Jan 10, 2022 | $6.84 | $7.00 | $6.58 | $6.58 | -5.32% | 346,600 |
| Jan 3, 2022 | $7.19 | $7.21 | $6.73 | $6.95 | -2.52% | 363,000 |
| Dec 27, 2021 | $6.91 | $7.25 | $6.85 | $7.13 | +2.59% | 406,900 |
| Dec 20, 2021 | $6.91 | $7.05 | $6.59 | $6.95 | -1.56% | 568,600 |
| Dec 13, 2021 | $7.43 | $7.50 | $6.90 | $7.06 | -5.36% | 594,700 |
| Dec 6, 2021 | $7.33 | $7.82 | $7.24 | $7.46 | +2.19% | 311,900 |
| Nov 29, 2021 | $7.43 | $7.85 | $7.17 | $7.30 | -1.35% | 596,000 |
| Nov 22, 2021 | $7.64 | $7.84 | $7.18 | $7.40 | -4.02% | 555,900 |
| Nov 15, 2021 | $8.70 | $8.70 | $7.49 | $7.71 | -10.76% | 636,800 |
| Nov 8, 2021 | $8.50 | $8.80 | $8.32 | $8.64 | +2.73% | 425,700 |
| Nov 1, 2021 | $8.34 | $8.89 | $8.06 | $8.41 | +0.84% | 521,800 |
| Oct 25, 2021 | $7.82 | $8.40 | $7.82 | $8.34 | +6.65% | 416,500 |
| Oct 18, 2021 | $7.68 | $7.98 | $7.62 | $7.82 | +0.51% | 252,500 |
| Oct 11, 2021 | $7.81 | $8.20 | $7.66 | $7.78 | -0.77% | 289,900 |
| Oct 4, 2021 | $7.96 | $8.17 | $7.52 | $7.84 | -2.00% | 446,900 |
| Sep 27, 2021 | $7.36 | $8.00 | $7.36 | $8.00 | +4.99% | 871,900 |
| Sep 20, 2021 | $7.84 | $7.99 | $7.52 | $7.62 | -3.79% | 1,146,800 |
| Sep 13, 2021 | $8.14 | $8.62 | $7.90 | $7.92 | -2.70% | 2,717,000 |
| Sep 7, 2021 | $8.21 | $8.45 | $7.88 | $8.14 | +0.12% | 762,000 |
| Aug 30, 2021 | $7.85 | $8.23 | $7.57 | $8.13 | +3.96% | 579,600 |
| Aug 23, 2021 | $7.22 | $8.00 | $7.22 | $7.82 | +6.83% | 653,100 |
| Aug 16, 2021 | $7.17 | $7.47 | $7.00 | $7.32 | +0.41% | 449,700 |
| Aug 9, 2021 | $7.64 | $7.64 | $7.17 | $7.29 | -4.58% | 427,800 |
| Aug 2, 2021 | $7.33 | $7.82 | $7.18 | $7.64 | +4.80% | 747,600 |
| Jul 26, 2021 | $7.70 | $7.81 | $7.17 | $7.29 | -5.69% | 483,800 |
| Jul 19, 2021 | $7.05 | $7.86 | $7.00 | $7.73 | +7.96% | 338,500 |
| Jul 12, 2021 | $7.65 | $7.83 | $7.04 | $7.16 | -7.37% | 713,600 |
| Jul 6, 2021 | $8.04 | $8.04 | $7.08 | $7.73 | -3.37% | 508,400 |
| Jun 28, 2021 | $8.20 | $8.90 | $7.92 | $8.00 | -2.44% | 867,800 |
| Jun 21, 2021 | $8.39 | $8.82 | $8.12 | $8.20 | -2.26% | 344,500 |
| Jun 14, 2021 | $7.99 | $8.69 | $7.91 | $8.39 | +6.20% | 1,222,000 |
| Jun 7, 2021 | $7.49 | $8.00 | $7.15 | $7.90 | +5.05% | 1,554,800 |
| Jun 1, 2021 | $7.75 | $7.90 | $7.25 | $7.52 | -3.59% | 764,100 |
| May 24, 2021 | $7.35 | $7.89 | $7.04 | $7.80 | +6.12% | 2,191,700 |
| May 17, 2021 | $6.79 | $7.44 | $6.62 | $7.35 | +8.09% | 1,183,900 |
| May 10, 2021 | $6.90 | $7.31 | $6.44 | $6.80 | -1.31% | 1,107,200 |
| May 3, 2021 | $7.10 | $7.49 | $6.22 | $6.89 | -3.64% | 1,810,400 |
| Apr 26, 2021 | $7.09 | $7.49 | $6.96 | $7.15 | +2.58% | 558,800 |
| Apr 19, 2021 | $7.00 | $7.05 | $6.80 | $6.97 | -0.43% | 848,600 |
| Apr 12, 2021 | $6.89 | $7.00 | $6.57 | $7.00 | +3.40% | 1,219,600 |
| Apr 5, 2021 | $6.45 | $6.92 | $6.36 | $6.77 | +4.96% | 1,074,800 |
| Mar 29, 2021 | $6.69 | $6.99 | $6.15 | $6.45 | -4.59% | 650,400 |
| Mar 22, 2021 | $7.00 | $7.01 | $6.20 | $6.76 | -3.43% | 861,400 |
| Mar 15, 2021 | $6.80 | $7.00 | $6.75 | $7.00 | +2.94% | 469,800 |
| Mar 8, 2021 | $6.50 | $7.06 | $5.91 | $6.80 | +9.15% | 1,394,600 |
| Mar 1, 2021 | $6.85 | $7.50 | $5.75 | $6.23 | -9.05% | 569,300 |
| Feb 22, 2021 | $6.40 | $7.25 | $6.14 | $6.85 | +4.74% | 464,000 |
| Feb 16, 2021 | $7.20 | $7.70 | $6.33 | $6.54 | -9.42% | 323,100 |
| Feb 8, 2021 | $6.52 | $7.70 | $6.30 | $7.22 | +10.23% | 1,516,800 |
| Feb 1, 2021 | $5.12 | $6.85 | $5.12 | $6.55 | +24.76% | 1,527,400 |
| Jan 25, 2021 | $4.39 | $5.50 | $4.18 | $5.25 | +19.59% | 3,578,000 |
| Jan 19, 2021 | $4.35 | $4.48 | $4.18 | $4.39 | +0.92% | 162,500 |
| Jan 11, 2021 | $4.55 | $4.55 | $4.20 | $4.35 | -4.40% | 193,700 |
| Jan 4, 2021 | $4.28 | $4.55 | $4.10 | $4.55 | +5.81% | 546,200 |
| Dec 28, 2020 | $4.35 | $4.51 | $4.13 | $4.30 | -4.44% | 450,800 |
| Dec 21, 2020 | $4.57 | $4.70 | $4.32 | $4.50 | 0.00% | 564,600 |
| Dec 14, 2020 | $4.24 | $4.60 | $4.07 | $4.50 | +5.14% | 708,400 |
| Dec 7, 2020 | $4.17 | $4.42 | $4.02 | $4.28 | -0.47% | 246,700 |
| Nov 30, 2020 | $4.50 | $4.59 | $4.06 | $4.30 | -4.44% | 859,400 |
| Nov 23, 2020 | $4.55 | $4.59 | $4.31 | $4.50 | 0.00% | 1,234,600 |
| Nov 16, 2020 | $3.55 | $4.73 | $3.40 | $4.50 | +27.12% | 1,247,600 |
| Nov 9, 2020 | $3.96 | $4.05 | $3.30 | $3.54 | -9.69% | 1,558,400 |
| Nov 2, 2020 | $4.27 | $4.64 | $3.60 | $3.92 | -8.20% | 1,002,500 |
| Oct 26, 2020 | $3.82 | $4.42 | $3.65 | $4.27 | +9.77% | 401,600 |
| Oct 19, 2020 | $3.53 | $3.89 | $3.35 | $3.89 | +10.20% | 352,300 |
| Oct 12, 2020 | $2.93 | $4.01 | $2.93 | $3.53 | +18.46% | 1,639,000 |
| Oct 5, 2020 | $2.75 | $3.01 | $2.75 | $2.98 | +4.93% | 115,700 |
| Sep 28, 2020 | $2.54 | $2.90 | $2.54 | $2.84 | +8.81% | 314,400 |
| Sep 21, 2020 | $2.84 | $2.85 | $2.56 | $2.61 | -7.77% | 118,700 |
| Sep 14, 2020 | $2.62 | $2.89 | $2.51 | $2.83 | +4.81% | 134,800 |
| Sep 8, 2020 | $2.45 | $2.73 | $2.41 | $2.70 | +12.50% | 259,500 |
| Aug 31, 2020 | $2.51 | $2.51 | $1.72 | $2.40 | -3.61% | 405,700 |
| Aug 24, 2020 | $2.74 | $2.74 | $2.40 | $2.49 | -3.11% | 234,600 |
| Aug 17, 2020 | $2.20 | $2.70 | $2.13 | $2.57 | +16.29% | 390,600 |
| Aug 10, 2020 | $2.04 | $2.22 | $1.95 | $2.21 | +10.50% | 620,300 |
| Aug 3, 2020 | $1.91 | $2.19 | $1.78 | $2.00 | +4.71% | 1,358,100 |
| Jul 27, 2020 | $1.75 | $1.91 | $1.52 | $1.91 | +24.03% | 348,000 |
| Jul 20, 2020 | $1.55 | $1.66 | $1.39 | $1.54 | 0.00% | 171,500 |
| Jul 13, 2020 | $1.56 | $1.61 | $1.38 | $1.54 | -1.28% | 171,600 |
| Jul 6, 2020 | $1.30 | $1.73 | $1.25 | $1.56 | +20.00% | 327,800 |
| Jun 29, 2020 | $1.31 | $1.36 | $1.22 | $1.30 | -4.41% | 249,600 |
| Jun 22, 2020 | $1.28 | $1.59 | $1.21 | $1.36 | +6.25% | 100,200 |
| Jun 15, 2020 | $1.18 | $1.32 | $1.12 | $1.28 | +8.47% | 314,600 |
| Jun 8, 2020 | $1.41 | $1.74 | $1.10 | $1.18 | -16.31% | 338,400 |
| Jun 1, 2020 | $1.17 | $1.45 | $1.06 | $1.41 | +10.16% | 970,500 |
| May 26, 2020 | $1.07 | $1.44 | $1.07 | $1.28 | +14.29% | 313,400 |
| May 18, 2020 | $1.05 | $1.18 | $0.90 | $1.12 | +9.80% | 936,600 |
| May 11, 2020 | $1.06 | $1.10 | $1.00 | $1.02 | -1.92% | 70,200 |
| May 4, 2020 | $1.14 | $1.20 | $0.92 | $1.04 | -0.95% | 598,300 |
| Apr 27, 2020 | $1.08 | $1.15 | $0.95 | $1.05 | -2.78% | 673,000 |
| Apr 20, 2020 | $1.14 | $1.24 | $1.06 | $1.08 | -6.09% | 199,300 |
| Apr 13, 2020 | $1.10 | $1.52 | $1.00 | $1.15 | +4.55% | 364,500 |
| Apr 6, 2020 | $0.66 | $1.10 | $0.66 | $1.10 | +69.23% | 255,700 |
| Mar 30, 2020 | $0.78 | $0.87 | $0.55 | $0.65 | -26.14% | 175,000 |
| Mar 23, 2020 | $0.46 | $1.00 | $0.45 | $0.88 | +91.30% | 275,300 |
| Mar 16, 2020 | $0.92 | $1.00 | $0.40 | $0.46 | -54.00% | 2,897,300 |
| Mar 9, 2020 | $1.61 | $1.61 | $0.10 | $1.00 | -39.76% | 1,770,000 |
| Mar 2, 2020 | $1.75 | $1.94 | $1.65 | $1.66 | -4.05% | 541,800 |
| Feb 24, 2020 | $2.00 | $2.03 | $1.68 | $1.73 | -14.78% | 1,001,600 |
| Feb 18, 2020 | $1.85 | $2.08 | $1.78 | $2.03 | +12.15% | 2,247,800 |
| Feb 10, 2020 | $1.80 | $1.97 | $1.75 | $1.81 | +0.56% | 374,100 |
| Feb 3, 2020 | $1.75 | $1.84 | $1.69 | $1.80 | -2.70% | 374,000 |
| Jan 27, 2020 | $1.83 | $1.90 | $1.73 | $1.85 | +0.54% | 570,200 |
| Jan 21, 2020 | $1.84 | $1.89 | $1.77 | $1.84 | -1.60% | 152,600 |
| Jan 13, 2020 | $1.80 | $1.87 | $1.70 | $1.87 | +5.06% | 298,800 |
| Jan 6, 2020 | $1.62 | $1.84 | $1.62 | $1.78 | +10.56% | 707,500 |
| Dec 30, 2019 | $1.70 | $1.74 | $1.61 | $1.61 | -3.59% | 580,400 |
| Dec 23, 2019 | $1.71 | $1.81 | $1.65 | $1.67 | -5.65% | 503,000 |
| Dec 16, 2019 | $1.71 | $1.85 | $1.70 | $1.77 | +2.91% | 702,500 |
| Dec 9, 2019 | $1.69 | $1.83 | $1.61 | $1.72 | -0.58% | 1,615,300 |
| Dec 2, 2019 | $1.68 | $1.77 | $1.60 | $1.73 | +2.98% | 1,842,600 |
| Nov 25, 2019 | $1.55 | $1.74 | $1.55 | $1.68 | +8.39% | 1,651,800 |
| Nov 18, 2019 | $1.37 | $1.57 | $1.32 | $1.55 | +13.97% | 2,740,200 |
| Nov 11, 2019 | $1.40 | $1.59 | $1.25 | $1.36 | -6.85% | 12,241,400 |
| Nov 4, 2019 | $1.73 | $1.84 | $1.43 | $1.46 | -14.12% | 23,163,700 |
| Oct 28, 2019 | $1.80 | $1.99 | $1.53 | $1.70 | +4.29% | 11,993,500 |
| Oct 21, 2019 | $3.14 | $3.36 | $1.00 | $1.63 | -47.59% | 35,228,500 |
| Oct 14, 2019 | $3.04 | $3.19 | $2.93 | $3.11 | +1.30% | 893,400 |
| Oct 7, 2019 | $3.00 | $3.21 | $2.87 | $3.07 | +2.33% | 954,500 |
| Sep 30, 2019 | $3.21 | $3.24 | $2.86 | $3.00 | -6.54% | 1,064,500 |
| Sep 23, 2019 | $3.09 | $3.29 | $3.03 | $3.21 | +2.56% | 2,017,000 |
| Sep 16, 2019 | $2.89 | $3.22 | $2.63 | $3.13 | +9.44% | 2,929,000 |
| Sep 9, 2019 | $2.69 | $3.05 | $2.54 | $2.86 | +6.72% | 2,012,700 |
| Sep 3, 2019 | $2.66 | $2.72 | $2.50 | $2.68 | -0.37% | 985,700 |
| Aug 26, 2019 | $2.66 | $2.78 | $2.54 | $2.69 | +3.07% | 1,005,200 |
| Aug 19, 2019 | $2.37 | $2.80 | $2.27 | $2.61 | +12.50% | 1,677,000 |
| Aug 12, 2019 | $2.40 | $2.71 | $2.24 | $2.32 | -3.73% | 3,140,400 |
| Aug 5, 2019 | $2.48 | $2.64 | $2.41 | $2.41 | -3.98% | 2,347,300 |
| Jul 29, 2019 | $2.76 | $2.98 | $2.51 | $2.51 | -8.73% | 3,329,800 |
| Jul 22, 2019 | $4.09 | $4.12 | $2.57 | $2.75 | -32.60% | 8,016,700 |
| Jul 15, 2019 | $4.35 | $4.37 | $4.04 | $4.08 | -5.99% | 2,788,800 |
| Jul 8, 2019 | $4.11 | $4.43 | $4.06 | $4.34 | +4.83% | 1,307,200 |
| Jul 1, 2019 | $4.08 | $4.25 | $4.01 | $4.14 | +3.50% | 860,200 |
| Jun 24, 2019 | $4.02 | $4.08 | $3.83 | $4.00 | -0.50% | 2,296,300 |
| Jun 17, 2019 | $4.06 | $4.16 | $3.79 | $4.02 | -1.47% | 2,900,400 |
| Jun 10, 2019 | $4.12 | $4.25 | $4.04 | $4.08 | -0.49% | 1,358,800 |
| Jun 3, 2019 | $4.17 | $4.40 | $3.70 | $4.10 | -1.91% | 2,718,800 |
| May 28, 2019 | $4.51 | $4.60 | $4.15 | $4.18 | -7.52% | 1,622,400 |
| May 20, 2019 | $4.52 | $4.88 | $4.45 | $4.52 | -0.88% | 2,201,900 |
| May 13, 2019 | $4.39 | $4.66 | $4.34 | $4.56 | +2.47% | 2,268,500 |
| May 6, 2019 | $4.72 | $4.82 | $4.37 | $4.45 | -6.90% | 2,330,800 |
| Apr 29, 2019 | $5.61 | $5.74 | $4.44 | $4.78 | -15.25% | 4,543,200 |
| Apr 22, 2019 | $5.56 | $5.67 | $5.24 | $5.64 | +0.71% | 1,182,900 |
| Apr 15, 2019 | $5.80 | $5.82 | $5.48 | $5.60 | -3.11% | 795,900 |
| Apr 8, 2019 | $5.88 | $5.95 | $5.77 | $5.78 | -2.20% | 591,700 |
| Apr 1, 2019 | $5.69 | $5.98 | $5.50 | $5.91 | +4.42% | 1,020,300 |
| Mar 25, 2019 | $6.26 | $6.33 | $5.59 | $5.66 | -9.58% | 1,852,500 |
| Mar 18, 2019 | $6.07 | $6.51 | $6.01 | $6.26 | +3.13% | 1,119,000 |
| Mar 11, 2019 | $6.09 | $6.26 | $5.89 | $6.07 | +0.17% | 1,897,100 |
| Mar 4, 2019 | $6.31 | $6.34 | $5.91 | $6.06 | -4.11% | 1,564,000 |
| Feb 25, 2019 | $6.13 | $6.44 | $6.08 | $6.32 | +2.93% | 2,239,400 |
| Feb 19, 2019 | $7.01 | $7.20 | $6.03 | $6.14 | -17.58% | 3,708,900 |
| Feb 11, 2019 | $6.86 | $7.58 | $6.75 | $7.45 | +8.13% | 1,698,800 |
| Feb 4, 2019 | $7.28 | $7.40 | $6.84 | $6.89 | -5.36% | 1,745,600 |
| Jan 28, 2019 | $7.25 | $7.99 | $7.20 | $7.28 | -0.27% | 1,942,900 |
| Jan 22, 2019 | $6.96 | $7.32 | $6.76 | $7.30 | +4.43% | 1,271,100 |
| Jan 14, 2019 | $6.39 | $7.01 | $6.21 | $6.99 | +8.54% | 2,088,200 |
| Jan 7, 2019 | $5.70 | $6.46 | $5.65 | $6.44 | +13.18% | 1,434,800 |
| Dec 31, 2018 | $5.46 | $5.78 | $5.39 | $5.69 | +4.02% | 1,665,700 |
| Dec 24, 2018 | $5.64 | $5.75 | $5.25 | $5.47 | -3.36% | 1,864,100 |
| Dec 17, 2018 | $5.32 | $5.90 | $5.29 | $5.66 | +5.99% | 4,141,600 |
| Dec 10, 2018 | $5.65 | $5.86 | $5.27 | $5.34 | -5.65% | 2,398,300 |
| Dec 3, 2018 | $6.04 | $6.06 | $5.52 | $5.66 | -4.23% | 2,031,900 |
| Nov 26, 2018 | $6.27 | $6.35 | $5.90 | $5.91 | -4.52% | 1,995,500 |
| Nov 19, 2018 | $6.15 | $6.38 | $5.95 | $6.19 | +0.32% | 1,252,200 |
| Nov 12, 2018 | $6.32 | $6.37 | $5.71 | $6.17 | -2.53% | 2,264,900 |
| Nov 5, 2018 | $6.61 | $6.64 | $6.28 | $6.33 | -4.38% | 2,436,800 |
| Oct 29, 2018 | $6.21 | $6.87 | $6.15 | $6.62 | +6.95% | 2,852,500 |
| Oct 22, 2018 | $6.16 | $6.99 | $5.96 | $6.19 | +0.32% | 3,585,800 |
| Oct 15, 2018 | $6.47 | $7.27 | $5.79 | $6.17 | -4.93% | 5,013,800 |
| Oct 8, 2018 | $6.39 | $6.86 | $6.18 | $6.49 | +1.41% | 3,487,900 |
| Oct 1, 2018 | $7.18 | $7.25 | $6.35 | $6.40 | -10.49% | 1,657,900 |
| Sep 24, 2018 | $7.85 | $7.90 | $7.10 | $7.15 | -9.49% | 1,243,200 |
| Sep 17, 2018 | $7.25 | $8.20 | $7.25 | $7.90 | +8.97% | 2,529,600 |
| Sep 10, 2018 | $7.55 | $7.80 | $7.00 | $7.25 | -3.33% | 1,390,600 |
| Sep 4, 2018 | $7.55 | $7.83 | $7.45 | $7.50 | -1.96% | 730,700 |
| Aug 27, 2018 | $7.95 | $8.00 | $7.45 | $7.65 | -3.77% | 1,024,500 |
| Aug 20, 2018 | $7.75 | $8.20 | $7.75 | $7.95 | +2.58% | 1,426,400 |
| Aug 13, 2018 | $8.15 | $8.23 | $7.65 | $7.75 | -4.91% | 1,211,100 |
| Aug 6, 2018 | $8.10 | $8.45 | $7.80 | $8.15 | 0.00% | 1,193,700 |
| Jul 30, 2018 | $8.10 | $8.60 | $7.85 | $8.15 | 0.00% | 1,930,200 |
| Jul 23, 2018 | $8.70 | $9.13 | $7.95 | $8.15 | -7.39% | 3,115,700 |
| Jul 16, 2018 | $8.00 | $9.50 | $7.85 | $8.80 | +9.32% | 5,970,000 |
| Jul 9, 2018 | $8.65 | $8.80 | $8.00 | $8.05 | -6.94% | 2,852,400 |
| Jul 2, 2018 | $7.70 | $8.95 | $7.55 | $8.65 | +12.34% | 2,392,100 |
| Jun 25, 2018 | $7.80 | $8.20 | $7.65 | $7.70 | -2.53% | 2,405,300 |
| Jun 18, 2018 | $7.75 | $8.18 | $7.65 | $7.90 | +0.64% | 3,293,000 |
| Jun 11, 2018 | $7.65 | $8.35 | $7.38 | $7.85 | +3.29% | 4,215,100 |
| Jun 4, 2018 | $7.35 | $7.85 | $7.35 | $7.60 | +4.11% | 2,088,000 |
| May 29, 2018 | $7.30 | $7.43 | $7.10 | $7.30 | -0.68% | 1,826,500 |
| May 21, 2018 | $6.90 | $7.55 | $6.80 | $7.35 | +7.30% | 3,676,700 |
| May 14, 2018 | $6.70 | $6.95 | $6.65 | $6.85 | +2.24% | 2,655,100 |
| May 7, 2018 | $6.85 | $6.95 | $6.60 | $6.70 | -0.74% | 1,992,200 |
| Apr 30, 2018 | $6.85 | $7.10 | $6.45 | $6.75 | -3.57% | 3,499,300 |
| Apr 23, 2018 | $6.05 | $7.10 | $6.00 | $7.00 | +16.67% | 6,637,400 |
| Apr 16, 2018 | $5.35 | $6.75 | $5.30 | $6.00 | +12.15% | 7,769,000 |
| Apr 9, 2018 | $5.90 | $5.90 | $5.20 | $5.35 | -8.55% | 4,413,500 |
| Apr 2, 2018 | $6.00 | $6.30 | $5.40 | $5.85 | -2.50% | 2,943,900 |
| Mar 26, 2018 | $5.65 | $6.15 | $5.58 | $6.00 | +7.14% | 3,770,200 |
| Mar 19, 2018 | $5.95 | $5.95 | $5.60 | $5.60 | -5.88% | 3,458,800 |
| Mar 12, 2018 | $5.90 | $6.10 | $5.75 | $5.95 | 0.00% | 4,627,200 |
| Mar 5, 2018 | $5.55 | $6.00 | $5.40 | $5.95 | +7.59% | 4,694,400 |
| Feb 26, 2018 | $5.55 | $5.90 | $5.15 | $5.53 | -0.90% | 9,532,600 |
| Feb 20, 2018 | $8.45 | $8.60 | $5.50 | $5.58 | -33.96% | 11,603,800 |
| Feb 12, 2018 | $8.40 | $8.65 | $7.90 | $8.45 | +0.60% | 2,962,000 |
| Feb 5, 2018 | $8.50 | $8.70 | $7.95 | $8.40 | -1.18% | 4,482,200 |
| Jan 29, 2018 | $9.75 | $9.80 | $8.50 | $8.50 | -12.82% | 3,239,700 |
| Jan 22, 2018 | $10.25 | $10.50 | $9.63 | $9.75 | -4.88% | 2,749,900 |
| Jan 16, 2018 | $10.40 | $10.50 | $10.00 | $10.25 | 0.00% | 1,798,200 |
| Jan 8, 2018 | $9.95 | $10.45 | $9.55 | $10.25 | +2.50% | 4,709,200 |
| Jan 2, 2018 | $9.70 | $10.18 | $9.45 | $10.00 | +4.17% | 3,748,900 |
| Dec 26, 2017 | $9.60 | $9.80 | $9.40 | $9.60 | +0.52% | 1,454,200 |
| Dec 18, 2017 | $9.20 | $9.90 | $9.10 | $9.55 | +4.37% | 3,594,000 |
| Dec 11, 2017 | $9.15 | $9.35 | $8.85 | $9.15 | -0.54% | 5,754,500 |
| Dec 4, 2017 | $8.45 | $9.65 | $8.25 | $9.20 | +9.52% | 5,788,700 |
| Nov 27, 2017 | $8.65 | $8.75 | $8.15 | $8.40 | -2.89% | 4,983,000 |
| Nov 20, 2017 | $8.60 | $8.90 | $8.20 | $8.65 | +0.58% | 2,272,200 |
| Nov 13, 2017 | $8.55 | $8.68 | $8.08 | $8.60 | +0.58% | 3,773,100 |
| Nov 6, 2017 | $8.45 | $8.75 | $8.20 | $8.55 | +0.59% | 2,544,200 |
| Oct 30, 2017 | $8.85 | $8.90 | $8.43 | $8.50 | -3.95% | 3,565,300 |
| Oct 23, 2017 | $9.00 | $9.70 | $8.80 | $8.85 | +1.14% | 7,027,600 |
| Oct 16, 2017 | $8.35 | $9.05 | $8.20 | $8.75 | +4.79% | 8,998,500 |
| Oct 9, 2017 | $8.65 | $8.75 | $8.25 | $8.35 | -3.47% | 5,549,000 |
| Oct 2, 2017 | $12.85 | $13.20 | $8.25 | $8.65 | -31.89% | 23,519,300 |
| Sep 25, 2017 | $14.80 | $15.10 | $12.05 | $12.70 | -14.19% | 8,106,700 |
| Sep 18, 2017 | $15.90 | $16.05 | $14.60 | $14.80 | -6.92% | 2,836,000 |
| Sep 11, 2017 | $15.70 | $16.00 | $15.25 | $15.90 | +1.60% | 3,180,000 |
| Sep 5, 2017 | $15.30 | $15.85 | $15.15 | $15.65 | +1.62% | 972,300 |
| Aug 28, 2017 | $15.35 | $15.50 | $14.80 | $15.40 | +0.33% | 1,292,400 |
| Aug 21, 2017 | $14.60 | $15.43 | $14.40 | $15.35 | +5.50% | 1,672,900 |
| Aug 14, 2017 | $15.25 | $15.40 | $14.25 | $14.55 | -4.28% | 1,666,000 |
| Aug 7, 2017 | $14.95 | $15.30 | $14.50 | $15.20 | +1.33% | 1,997,400 |
| Jul 31, 2017 | $14.70 | $15.25 | $14.35 | $15.00 | +2.39% | 2,689,500 |
| Jul 24, 2017 | $14.45 | $14.93 | $13.30 | $14.65 | +5.02% | 5,210,200 |
| Jul 17, 2017 | $20.05 | $20.35 | $13.90 | $13.95 | -30.94% | 10,558,500 |
| Jul 10, 2017 | $19.90 | $20.55 | $19.73 | $20.20 | +0.75% | 850,200 |
| Jul 3, 2017 | $20.90 | $20.90 | $19.73 | $20.05 | -2.91% | 643,900 |
| Jun 26, 2017 | $20.30 | $20.75 | $19.86 | $20.65 | +1.98% | 1,086,800 |
| Jun 19, 2017 | $21.55 | $22.05 | $20.05 | $20.25 | -6.03% | 1,228,800 |
| Jun 12, 2017 | $19.75 | $21.60 | $19.45 | $21.55 | +9.11% | 2,138,700 |
| Jun 5, 2017 | $20.70 | $20.70 | $19.10 | $19.75 | -5.05% | 1,324,600 |
| May 30, 2017 | $20.15 | $20.85 | $19.40 | $20.80 | +2.72% | 1,063,400 |
| May 22, 2017 | $20.55 | $20.75 | $19.40 | $20.25 | -1.46% | 1,067,700 |
| May 15, 2017 | $20.40 | $21.00 | $20.05 | $20.55 | +0.98% | 1,040,700 |
| May 8, 2017 | $20.45 | $21.08 | $20.00 | $20.35 | -0.49% | 1,274,200 |
| May 1, 2017 | $21.35 | $21.35 | $20.13 | $20.45 | -4.22% | 1,259,600 |
| Apr 24, 2017 | $21.00 | $22.03 | $20.53 | $21.35 | +2.40% | 2,391,000 |
| Apr 17, 2017 | $19.15 | $22.40 | $19.05 | $20.85 | +8.88% | 4,317,500 |
| Apr 10, 2017 | $19.20 | $19.85 | $19.00 | $19.15 | -0.26% | 814,200 |
| Apr 3, 2017 | $19.25 | $19.45 | $18.90 | $19.20 | -0.26% | 1,465,000 |
| Mar 27, 2017 | $18.55 | $19.40 | $18.30 | $19.25 | +2.67% | 1,618,900 |
| Mar 20, 2017 | $19.50 | $19.80 | $18.30 | $18.75 | -3.85% | 1,568,000 |
| Mar 13, 2017 | $18.30 | $19.50 | $18.10 | $19.50 | +6.56% | 1,514,500 |
| Mar 6, 2017 | $17.90 | $19.00 | $17.35 | $18.30 | +1.95% | 1,281,800 |
| Feb 27, 2017 | $17.60 | $18.20 | $17.45 | $17.95 | +1.99% | 1,265,400 |
| Feb 21, 2017 | $17.70 | $18.10 | $17.30 | $17.60 | -0.56% | 1,001,900 |
| Feb 13, 2017 | $20.75 | $20.75 | $17.25 | $17.70 | -13.45% | 4,032,500 |
| Feb 6, 2017 | $19.15 | $20.90 | $18.45 | $20.45 | +6.51% | 1,955,000 |
| Jan 30, 2017 | $18.90 | $19.50 | $18.65 | $19.20 | +0.26% | 859,300 |
| Jan 23, 2017 | $18.75 | $19.80 | $18.40 | $19.15 | +1.86% | 753,400 |
| Jan 17, 2017 | $19.45 | $19.85 | $18.65 | $18.80 | -3.34% | 1,197,400 |
| Jan 9, 2017 | $19.00 | $19.50 | $18.45 | $19.45 | +2.64% | 1,026,200 |
| Jan 3, 2017 | $19.60 | $20.25 | $18.11 | $18.95 | -3.07% | 987,400 |
| Dec 27, 2016 | $20.50 | $20.90 | $19.40 | $19.55 | -4.63% | 738,700 |
| Dec 19, 2016 | $20.55 | $21.00 | $19.85 | $20.50 | -0.24% | 996,500 |
| Dec 12, 2016 | $20.85 | $21.40 | $20.40 | $20.55 | -2.14% | 2,215,000 |
| Dec 5, 2016 | $19.55 | $21.25 | $19.45 | $21.00 | +7.97% | 1,338,600 |
| Nov 28, 2016 | $20.05 | $20.40 | $18.85 | $19.45 | -3.47% | 1,350,500 |
| Nov 21, 2016 | $19.50 | $20.75 | $19.30 | $20.15 | +3.87% | 1,607,300 |
| Nov 14, 2016 | $18.65 | $19.55 | $18.55 | $19.40 | +4.58% | 1,723,700 |
| Nov 7, 2016 | $16.90 | $18.60 | $16.00 | $18.55 | – | 2,220,800 |
Seasonality
TTSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | -2.8% | -7.2% | 1.3% | 0.8% | -0.6% | 0.7% | 2.1% | -4.3% | 1.2% | 2.4% | -2.8% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -6.3% | 1.5% | -9.6% | -4.2% | 1.7% | 1.7% | -2.0% | -12.6% | -36.2% | 26.1% | ||
| 2025 | 8.8% | 0.4% | -14.4% | -12.5% | 12.3% | -0.2% | -0.8% | -1.6% | -2.6% | 3.5% | 3.7% | -45.8% |
| 2024 | -11.8% | 7.1% | 1.2% | -4.4% | -1.8% | 5.0% | 4.2% | -12.7% | 4.6% | 0.3% | 0.3% | 4.5% |
| 2023 | 14.2% | 9.2% | -14.1% | 0.0% | 12.2% | 5.3% | 14.8% | -6.9% | -7.3% | 0.0% | 23.0% | 9.0% |
| 2022 | -7.3% | -4.2% | 3.5% | -8.7% | -26.4% | -30.2% | 8.5% | 17.7% | -10.2% | 11.9% | 6.6% | 4.3% |
| 2021 | 22.1% | 30.5% | -0.3% | 4.7% | 9.1% | 3.2% | -9.4% | 7.3% | -1.9% | 8.7% | -6.2% | -1.1% |
| 2020 | 9.5% | -6.5% | -49.7% | 26.4% | 16.4% | 1.6% | 46.9% | 30.4% | 14.5% | 49.8% | 6.3% | -5.3% |
| 2019 | 38.5% | -15.9% | -10.6% | -14.1% | -13.1% | -4.3% | -34.0% | 3.9% | 18.6% | -47.3% | 0.0% | 0.6% |
| 2018 | -2.6% | -42.2% | 12.2% | 15.0% | 5.1% | 6.9% | 8.4% | -7.8% | -6.5% | -8.4% | -9.1% | -7.3% |
| 2017 | -2.3% | -7.9% | 9.7% | 11.2% | -8.0% | 5.1% | -29.1% | 3.1% | -15.6% | -32.3% | -2.9% | 15.7% |