UK markets closed

Interface, Inc. (TILE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.88-0.05 (-0.33%)
At close: 04:00PM EDT
14.88 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.8915.2014.7414.8814.88433,588
18 Apr 202415.0315.2914.8814.9314.93554,100
17 Apr 202415.2615.4414.7514.8814.88698,000
16 Apr 202415.3915.4114.9015.1315.13619,600
15 Apr 202415.6915.8715.3415.4415.44250,600
12 Apr 202415.7315.8615.3515.4315.43401,300
11 Apr 202415.6915.9115.5715.8015.80701,000
10 Apr 202415.8115.9115.5015.6415.64695,400
09 Apr 202416.6516.7716.3216.4216.42240,500
08 Apr 202416.7616.9116.6016.6016.60270,000
05 Apr 202416.4716.8116.4216.6516.65242,200
04 Apr 202417.1517.2516.4916.5116.51378,500
03 Apr 202416.4016.9916.3016.9416.94499,100
02 Apr 202416.3316.6216.1316.5016.50628,600
01 Apr 202416.8217.0316.5016.6016.60346,300
28 Mar 202417.2917.3216.6116.8216.82652,500
27 Mar 202417.2917.4117.2017.3217.32392,300
27 Mar 20240.01 Dividend
26 Mar 202417.2417.4816.9417.1217.11401,100
25 Mar 202417.2017.5917.1417.2117.20389,800
22 Mar 202417.9817.9817.1817.2017.19436,100
21 Mar 202417.1018.4717.0117.8817.871,636,600
20 Mar 202416.1916.5915.9116.4716.46337,900
19 Mar 202416.1816.3516.0816.2316.22305,100
18 Mar 202415.2916.4115.2716.2116.20652,900
15 Mar 202414.9015.2014.7915.1415.132,390,900
14 Mar 202415.3815.3814.8314.9614.95290,700
13 Mar 202415.2715.6215.2715.4315.42704,600
12 Mar 202415.1715.3915.0215.3315.32210,400
11 Mar 202415.4415.5515.0115.2015.19242,000
08 Mar 202415.4415.7215.3515.4815.47256,900
07 Mar 202415.3015.4415.1915.2715.26277,400
06 Mar 202415.3015.3115.0415.1315.12306,400
05 Mar 202415.1915.3415.0615.0915.08356,500
04 Mar 202415.6815.7415.1915.2115.20325,900
01 Mar 202415.8615.8615.3915.6215.61398,900
29 Feb 202415.7215.9115.2515.7215.71448,400
28 Feb 202415.1715.7115.0515.4115.40413,900
27 Feb 202414.2115.3714.0615.1815.17703,800
26 Feb 202413.2513.3413.1513.3013.29195,000
23 Feb 202413.1913.4013.0713.2413.23137,900
22 Feb 202413.0313.2213.0013.1413.13195,300
21 Feb 202413.2513.3012.8713.0213.01227,200
20 Feb 202413.2013.4313.1913.2913.28156,400
16 Feb 202413.6013.7813.4113.4413.43238,800
15 Feb 202413.3813.7813.0013.7413.73265,600
14 Feb 202412.9013.3112.8413.2113.20199,900
13 Feb 202413.0013.1012.6712.7812.77329,100
12 Feb 202413.2013.6213.2013.5313.52260,000
09 Feb 202412.9213.2112.5613.2013.19211,100
08 Feb 202412.6512.8912.6112.8912.88167,100
07 Feb 202412.7812.8812.5812.6212.61129,700
06 Feb 202412.4912.7312.4412.7112.70181,300
05 Feb 202412.5712.7212.4012.5412.53152,700
02 Feb 202412.6212.8112.4812.6912.68168,100
01 Feb 202412.4812.7812.4212.7512.74163,100
31 Jan 202412.8112.9212.4112.4112.40311,500
30 Jan 202412.4312.8812.3612.7612.75307,200
29 Jan 202412.3712.5312.1912.5112.50142,600
26 Jan 202412.4312.4312.0212.3412.33140,900
25 Jan 202412.4612.5712.0712.3212.31228,500
24 Jan 202412.4712.6012.1712.2212.21212,800
23 Jan 202412.4912.7412.3112.3712.36316,900
22 Jan 202411.9412.4011.8612.3712.36269,700
19 Jan 202411.8511.8511.5811.7811.77174,900
18 Jan 202411.8011.9311.6111.7811.77203,900
17 Jan 202411.4811.6911.4811.6711.66255,900
16 Jan 202411.9111.9811.6211.7111.70214,800
12 Jan 202412.2512.2512.0012.0412.03167,100
11 Jan 202412.0912.1411.8012.0412.03190,000
10 Jan 202412.0612.2011.9912.1612.15197,700
09 Jan 202411.9612.1611.8912.0912.08220,600
08 Jan 202412.0712.2612.0612.1712.16172,600
05 Jan 202411.8812.2711.6912.1112.10436,300
04 Jan 202412.3512.3511.9012.0011.99458,200
03 Jan 202412.4812.6212.0912.2912.28286,500
02 Jan 202412.5712.6312.3912.5912.58156,500
29 Dec 202312.7812.8212.6012.6212.61192,900
28 Dec 202312.7612.8212.7012.8012.79161,600
27 Dec 202312.8713.0012.7712.8612.85171,500
26 Dec 202312.6712.8912.5612.8212.81172,600
22 Dec 202312.6412.7012.5312.6612.65304,700
21 Dec 202312.3412.5312.2512.5312.52237,500
20 Dec 202312.3712.7712.2512.2612.25305,200
19 Dec 202312.1812.5012.0212.4812.47272,700
18 Dec 202312.3112.3511.8912.0612.05319,800
15 Dec 202312.0812.3511.9112.3112.301,860,000
14 Dec 202311.7412.0911.7311.9911.98302,500
13 Dec 202311.2911.5611.0011.5111.50404,000
12 Dec 202311.2211.4311.1411.3111.30316,100
11 Dec 202311.0811.2310.9811.1911.18531,900
08 Dec 202311.0411.2411.0411.0711.06205,100
07 Dec 202310.9211.0710.7511.0711.06209,200
06 Dec 202310.8111.0510.7110.9110.90305,700
05 Dec 202310.9611.0110.7310.7610.75255,400
04 Dec 202310.5911.0410.2111.0111.00286,700
01 Dec 202310.0810.6610.0710.6110.60261,600
30 Nov 202310.1110.289.9810.1110.10296,100
30 Nov 20230.01 Dividend
29 Nov 202310.0510.109.9110.0710.05190,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...