TILE - Interface, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20207.067.096.606.746.74538,700
02 Apr 20207.227.597.017.157.15584,400
01 Apr 20207.147.336.957.317.311,039,900
31 Mar 20207.487.817.347.567.56432,200
30 Mar 20207.147.896.727.587.58580,600
27 Mar 20206.937.486.817.117.11600,500
26 Mar 20207.007.156.827.007.001,430,400
26 Mar 20200.065 Dividend
25 Mar 20207.107.126.726.936.861,446,200
24 Mar 20206.797.126.476.996.92485,000
23 Mar 20206.016.305.656.276.21571,800
20 Mar 20206.196.645.886.086.02761,400
19 Mar 20205.676.225.066.066.00787,100
18 Mar 20207.938.125.475.595.54514,400
17 Mar 20207.808.586.868.558.47713,000
16 Mar 20208.559.107.387.717.64422,100
13 Mar 20209.689.848.829.749.65651,600
12 Mar 202011.2911.298.999.038.95401,900
11 Mar 202012.8513.0211.9612.1912.08306,800
10 Mar 202013.4513.5012.3313.2113.09259,600
09 Mar 202013.4613.7112.8813.0112.89395,400
06 Mar 202013.3214.4013.3114.3114.18354,100
05 Mar 202014.2414.4713.4113.8413.71450,200
04 Mar 202014.4914.6814.1614.6314.49190,000
03 Mar 202014.4714.9214.1014.2614.13331,200
02 Mar 202014.7814.7814.2814.6114.47297,100
28 Feb 202014.8615.2514.3414.5914.45412,800
27 Feb 202016.4816.5715.3615.3615.22509,000
26 Feb 202016.8817.4915.7616.1616.01390,500
25 Feb 202016.0816.3415.7015.7015.55400,500
24 Feb 202015.9216.3515.9216.1015.95345,200
21 Feb 202016.5516.6716.3916.6016.44173,900
20 Feb 202016.2216.7616.1116.5616.40312,800
19 Feb 202016.0416.3615.9716.2616.11223,100
18 Feb 202016.3516.3515.9816.1015.95169,300
14 Feb 202016.3816.5016.2216.4016.25203,600
13 Feb 202016.3816.5216.3016.3816.23127,400
12 Feb 202016.6516.6516.2216.4916.34303,100
11 Feb 202016.2316.6716.2316.5516.39171,300
10 Feb 202016.0416.2315.8716.2116.06196,500
07 Feb 202016.5616.6215.9916.0915.94377,500
06 Feb 202016.7116.8616.6016.7016.54241,100
05 Feb 202016.5616.6816.4116.6516.49356,800
04 Feb 202016.3316.6116.2116.3816.23238,900
03 Feb 202016.1416.3915.9116.0815.93244,500
31 Jan 202016.3816.5516.0316.0815.93304,000
30 Jan 202016.2616.4516.0716.4416.29155,500
29 Jan 202016.5916.6116.3316.4516.30174,500
28 Jan 202016.3916.6316.3016.5616.40130,200
27 Jan 202016.0416.4016.0316.3116.16156,200
24 Jan 202016.7016.7016.2516.3816.23183,100
23 Jan 202016.3416.7016.1816.6616.50306,800
22 Jan 202016.1916.5816.1316.5316.37288,200
21 Jan 202017.1817.1816.0016.0515.90437,100
17 Jan 202017.2917.5717.2417.3817.22263,100
16 Jan 202016.6917.1916.5617.1617.00238,500
15 Jan 202016.2816.6416.2616.5816.42148,100
14 Jan 202016.2116.4616.1016.3316.18223,200
13 Jan 202016.1116.2715.9316.2416.09200,300
10 Jan 202015.9716.2815.9516.1816.03260,500
09 Jan 202016.4216.4516.0116.0715.92197,800
08 Jan 202016.4816.5616.3416.4116.26209,800
07 Jan 202016.4116.6016.3316.5016.35225,800
06 Jan 202016.2316.6216.1616.5416.38325,800
03 Jan 202016.2816.5616.1516.4116.26269,600
02 Jan 202016.6816.7516.3816.5016.35261,700
31 Dec 201916.4416.6616.2916.5916.43182,000
30 Dec 201916.6216.6216.4316.4716.32156,000
27 Dec 201916.8116.8816.4216.5416.38132,500
26 Dec 201916.8917.0316.6716.7816.62151,200
24 Dec 201916.9216.9316.6716.9016.7458,100
23 Dec 201917.2017.3216.6916.9216.76143,700
20 Dec 201917.5317.5316.9717.1917.031,760,100
19 Dec 201917.1717.1716.6416.9316.77255,600
18 Dec 201917.0617.4116.9617.1116.95358,900
17 Dec 201917.0517.0516.7316.9516.79315,800
16 Dec 201917.3517.6816.9217.0316.87363,500
13 Dec 201917.3917.5217.1117.2317.07322,700
12 Dec 201917.0817.5616.9917.3917.23376,000
11 Dec 201916.6217.2016.6217.0716.91369,100
10 Dec 201916.9716.9716.4916.5816.42216,000
09 Dec 201917.0817.0816.7416.9716.81260,900
06 Dec 201917.1017.3817.0817.1316.97330,200
05 Dec 201916.9117.0216.8516.9416.78270,000
04 Dec 201916.8017.1016.8016.8616.70226,500
03 Dec 201916.6516.8116.5416.7216.56223,200
02 Dec 201916.8716.9316.6316.8716.71260,000
29 Nov 201916.7216.8716.6516.7916.6384,100
27 Nov 201917.0817.1716.8116.8616.70131,500
26 Nov 201917.2217.4116.9616.9816.82230,600
25 Nov 201916.7717.3216.7717.2817.12270,200
22 Nov 201916.5416.9016.5116.7616.60190,600
21 Nov 201916.3716.5816.2916.4316.28186,900
20 Nov 201916.4616.6816.3216.3816.23316,500
19 Nov 201916.6016.7516.4916.5116.36242,100
18 Nov 201916.2916.6016.1116.5816.42189,300
15 Nov 201916.5516.6116.3216.3616.21178,900
14 Nov 201916.6616.7516.4316.4416.29286,200
13 Nov 201916.4816.7016.2916.6816.52317,100
12 Nov 201916.9416.9416.5616.6316.47190,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more