NasdaqGS - Delayed Quote USD

Interface, Inc. (TILE)

15.86 -0.29 (-1.80%)
At close: April 24 at 4:00 PM EDT
15.89 +0.03 (+0.17%)
After hours: April 24 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 16.11 16.37 15.73 15.86 15.86 538,900
Apr 23, 2024 15.16 16.26 15.15 16.15 16.15 550,200
Apr 22, 2024 15.03 15.27 14.92 15.10 15.10 365,200
Apr 19, 2024 14.89 15.20 14.73 14.88 14.88 446,400
Apr 18, 2024 15.03 15.29 14.88 14.93 14.93 554,100
Apr 17, 2024 15.26 15.44 14.75 14.88 14.88 698,000
Apr 16, 2024 15.39 15.41 14.90 15.13 15.13 619,600
Apr 15, 2024 15.69 15.87 15.34 15.44 15.44 250,600
Apr 12, 2024 15.73 15.86 15.35 15.43 15.43 401,300
Apr 11, 2024 15.69 15.91 15.57 15.80 15.80 701,000
Apr 10, 2024 15.81 15.91 15.50 15.64 15.64 695,400
Apr 9, 2024 16.65 16.77 16.32 16.42 16.42 240,500
Apr 8, 2024 16.76 16.91 16.60 16.60 16.60 270,000
Apr 5, 2024 16.47 16.81 16.42 16.65 16.65 242,200
Apr 4, 2024 17.15 17.25 16.49 16.51 16.51 378,500
Apr 3, 2024 16.40 16.99 16.30 16.94 16.94 499,100
Apr 2, 2024 16.33 16.62 16.13 16.50 16.50 628,600
Apr 1, 2024 16.82 17.03 16.50 16.60 16.60 346,300
Mar 28, 2024 17.29 17.32 16.61 16.82 16.82 652,500
Mar 27, 2024 0.01 Dividend
Mar 27, 2024 17.29 17.41 17.20 17.32 17.32 392,300
Mar 26, 2024 17.24 17.48 16.94 17.12 17.11 401,100
Mar 25, 2024 17.20 17.59 17.14 17.21 17.20 389,800
Mar 22, 2024 17.98 17.98 17.18 17.20 17.19 436,100
Mar 21, 2024 17.10 18.47 17.01 17.88 17.87 1,636,600
Mar 20, 2024 16.19 16.59 15.91 16.47 16.46 337,900
Mar 19, 2024 16.18 16.35 16.08 16.23 16.22 305,100
Mar 18, 2024 15.29 16.41 15.27 16.21 16.20 652,900
Mar 15, 2024 14.90 15.20 14.79 15.14 15.13 2,390,900
Mar 14, 2024 15.38 15.38 14.83 14.96 14.95 290,700
Mar 13, 2024 15.27 15.62 15.27 15.43 15.42 704,600
Mar 12, 2024 15.17 15.39 15.02 15.33 15.32 210,400
Mar 11, 2024 15.44 15.55 15.01 15.20 15.19 242,000
Mar 8, 2024 15.44 15.72 15.35 15.48 15.47 256,900
Mar 7, 2024 15.30 15.44 15.19 15.27 15.26 277,400
Mar 6, 2024 15.30 15.31 15.04 15.13 15.12 306,400
Mar 5, 2024 15.19 15.34 15.06 15.09 15.08 356,500
Mar 4, 2024 15.68 15.74 15.19 15.21 15.20 325,900
Mar 1, 2024 15.86 15.86 15.39 15.62 15.61 398,900
Feb 29, 2024 15.72 15.91 15.25 15.72 15.71 448,400
Feb 28, 2024 15.17 15.71 15.05 15.41 15.40 413,900
Feb 27, 2024 14.21 15.37 14.06 15.18 15.17 703,800
Feb 26, 2024 13.25 13.34 13.15 13.30 13.29 195,000
Feb 23, 2024 13.19 13.40 13.07 13.24 13.23 137,900
Feb 22, 2024 13.03 13.22 13.00 13.14 13.13 195,300
Feb 21, 2024 13.25 13.30 12.87 13.02 13.01 227,200
Feb 20, 2024 13.20 13.43 13.19 13.29 13.28 156,400
Feb 16, 2024 13.60 13.78 13.41 13.44 13.43 238,800
Feb 15, 2024 13.38 13.78 13.00 13.74 13.73 265,600
Feb 14, 2024 12.90 13.31 12.84 13.21 13.20 199,900
Feb 13, 2024 13.00 13.10 12.67 12.78 12.77 329,100
Feb 12, 2024 13.20 13.62 13.20 13.53 13.52 260,000
Feb 9, 2024 12.92 13.21 12.56 13.20 13.19 211,100
Feb 8, 2024 12.65 12.89 12.61 12.89 12.88 167,100
Feb 7, 2024 12.78 12.88 12.58 12.62 12.61 129,700
Feb 6, 2024 12.49 12.73 12.44 12.71 12.70 181,300
Feb 5, 2024 12.57 12.72 12.40 12.54 12.53 152,700
Feb 2, 2024 12.62 12.81 12.48 12.69 12.68 168,100
Feb 1, 2024 12.48 12.78 12.42 12.75 12.74 163,100
Jan 31, 2024 12.81 12.92 12.41 12.41 12.40 311,500
Jan 30, 2024 12.43 12.88 12.36 12.76 12.75 307,200
Jan 29, 2024 12.37 12.53 12.19 12.51 12.50 142,600
Jan 26, 2024 12.43 12.43 12.02 12.34 12.33 140,900
Jan 25, 2024 12.46 12.57 12.07 12.32 12.31 228,500
Jan 24, 2024 12.47 12.60 12.17 12.22 12.21 212,800
Jan 23, 2024 12.49 12.74 12.31 12.37 12.36 316,900
Jan 22, 2024 11.94 12.40 11.86 12.37 12.36 269,700
Jan 19, 2024 11.85 11.85 11.58 11.78 11.77 174,900
Jan 18, 2024 11.80 11.93 11.61 11.78 11.77 203,900
Jan 17, 2024 11.48 11.69 11.48 11.67 11.66 255,900
Jan 16, 2024 11.91 11.98 11.62 11.71 11.70 214,800
Jan 12, 2024 12.25 12.25 12.00 12.04 12.03 167,100
Jan 11, 2024 12.09 12.14 11.80 12.04 12.03 190,000
Jan 10, 2024 12.06 12.20 11.99 12.16 12.15 197,700
Jan 9, 2024 11.96 12.16 11.89 12.09 12.08 220,600
Jan 8, 2024 12.07 12.26 12.06 12.17 12.16 172,600
Jan 5, 2024 11.88 12.27 11.69 12.11 12.10 436,300
Jan 4, 2024 12.35 12.35 11.90 12.00 11.99 458,200
Jan 3, 2024 12.48 12.62 12.09 12.29 12.28 286,500
Jan 2, 2024 12.57 12.63 12.39 12.59 12.58 156,500
Dec 29, 2023 12.78 12.82 12.60 12.62 12.61 192,900
Dec 28, 2023 12.76 12.82 12.70 12.80 12.79 161,600
Dec 27, 2023 12.87 13.00 12.77 12.86 12.85 171,500
Dec 26, 2023 12.67 12.89 12.56 12.82 12.81 172,600
Dec 22, 2023 12.64 12.70 12.53 12.66 12.65 304,700
Dec 21, 2023 12.34 12.53 12.25 12.53 12.52 237,500
Dec 20, 2023 12.37 12.77 12.25 12.26 12.25 305,200
Dec 19, 2023 12.18 12.50 12.02 12.48 12.47 272,700
Dec 18, 2023 12.31 12.35 11.89 12.06 12.05 319,800
Dec 15, 2023 12.08 12.35 11.91 12.31 12.30 1,860,000
Dec 14, 2023 11.74 12.09 11.73 11.99 11.98 302,500
Dec 13, 2023 11.29 11.56 11.00 11.51 11.50 404,000
Dec 12, 2023 11.22 11.43 11.14 11.31 11.30 316,100
Dec 11, 2023 11.08 11.23 10.98 11.19 11.18 531,900
Dec 8, 2023 11.04 11.24 11.04 11.07 11.06 205,100
Dec 7, 2023 10.92 11.07 10.75 11.07 11.06 209,200
Dec 6, 2023 10.81 11.05 10.71 10.91 10.90 305,700
Dec 5, 2023 10.96 11.01 10.73 10.76 10.75 255,400
Dec 4, 2023 10.59 11.04 10.21 11.01 11.00 286,700
Dec 1, 2023 10.08 10.66 10.07 10.61 10.60 261,600
Nov 30, 2023 0.01 Dividend
Nov 30, 2023 10.11 10.28 9.98 10.11 10.10 296,100
Nov 29, 2023 10.05 10.10 9.91 10.07 10.05 190,400
Nov 28, 2023 9.99 10.19 9.87 9.93 9.91 166,100
Nov 27, 2023 9.99 10.07 9.93 9.99 9.97 504,500
Nov 24, 2023 10.03 10.12 10.01 10.07 10.05 75,800
Nov 22, 2023 10.05 10.13 9.97 9.99 9.97 78,400
Nov 21, 2023 10.03 10.10 9.91 9.98 9.96 106,900
Nov 20, 2023 10.16 10.16 10.03 10.14 10.12 157,000
Nov 17, 2023 10.10 10.25 10.03 10.16 10.14 233,500
Nov 16, 2023 10.02 10.02 9.78 9.97 9.95 249,400
Nov 15, 2023 9.85 10.16 9.84 10.06 10.04 181,000
Nov 14, 2023 9.67 9.93 9.67 9.92 9.90 221,700
Nov 13, 2023 9.28 9.38 9.21 9.33 9.32 159,200
Nov 10, 2023 9.11 9.37 9.05 9.35 9.34 192,800
Nov 9, 2023 9.38 9.38 9.04 9.08 9.07 314,100
Nov 8, 2023 9.36 9.38 9.22 9.30 9.29 208,600
Nov 7, 2023 9.49 9.49 9.18 9.36 9.35 211,400
Nov 6, 2023 9.58 9.68 9.34 9.50 9.49 295,100
Nov 3, 2023 9.37 9.90 9.22 9.58 9.56 411,600
Nov 2, 2023 9.08 9.42 9.08 9.42 9.41 272,000
Nov 1, 2023 8.86 8.99 8.26 8.99 8.98 317,100
Oct 31, 2023 8.80 8.97 8.75 8.89 8.88 255,500
Oct 30, 2023 8.82 8.87 8.76 8.80 8.79 246,900
Oct 27, 2023 8.89 8.92 8.65 8.70 8.69 251,000
Oct 26, 2023 8.94 9.02 8.86 8.90 8.89 254,500
Oct 25, 2023 8.94 9.00 8.87 8.90 8.89 226,400
Oct 24, 2023 9.14 9.25 8.99 9.01 9.00 196,200
Oct 23, 2023 9.20 9.31 8.93 9.04 9.03 431,700
Oct 20, 2023 9.29 9.31 9.19 9.24 9.23 205,400
Oct 19, 2023 9.28 9.44 9.21 9.25 9.24 196,000
Oct 18, 2023 9.56 9.56 9.30 9.37 9.36 168,200
Oct 17, 2023 9.48 9.80 9.48 9.62 9.60 208,100
Oct 16, 2023 9.37 9.62 9.37 9.53 9.51 144,600
Oct 13, 2023 9.38 9.61 9.15 9.27 9.26 164,500
Oct 12, 2023 9.49 9.49 9.22 9.35 9.34 151,800
Oct 11, 2023 9.57 9.76 9.40 9.49 9.48 140,900
Oct 10, 2023 9.53 9.63 9.50 9.52 9.50 173,300
Oct 9, 2023 9.34 9.57 9.30 9.48 9.47 184,100
Oct 6, 2023 9.80 9.84 9.42 9.44 9.43 244,100
Oct 5, 2023 9.84 9.95 9.69 9.87 9.85 253,100
Oct 4, 2023 9.57 9.84 9.53 9.83 9.81 282,200
Oct 3, 2023 9.63 9.66 9.46 9.57 9.55 174,700
Oct 2, 2023 9.80 9.91 9.50 9.64 9.62 284,100
Sep 29, 2023 10.03 10.06 9.74 9.81 9.79 370,000
Sep 28, 2023 9.95 10.15 9.95 9.98 9.96 347,000
Sep 27, 2023 9.77 10.02 9.77 9.95 9.93 255,200
Sep 26, 2023 9.69 9.85 9.64 9.69 9.67 242,600
Sep 25, 2023 9.66 9.88 9.65 9.83 9.81 164,300
Sep 22, 2023 10.05 10.10 9.73 9.75 9.73 210,000
Sep 21, 2023 9.72 10.04 9.64 10.00 9.98 629,700
Sep 20, 2023 9.81 10.04 9.73 9.75 9.73 181,700
Sep 19, 2023 9.72 9.79 9.65 9.77 9.75 148,500
Sep 18, 2023 9.80 9.82 9.60 9.75 9.73 208,900
Sep 15, 2023 9.85 9.90 9.63 9.75 9.73 1,023,000
Sep 14, 2023 9.70 9.92 9.62 9.90 9.88 195,200
Sep 13, 2023 9.43 9.56 9.29 9.55 9.53 280,900
Sep 12, 2023 9.74 9.80 9.41 9.45 9.44 263,100
Sep 11, 2023 9.52 9.80 9.46 9.78 9.76 379,700
Sep 8, 2023 9.50 9.59 9.30 9.47 9.46 280,300
Sep 7, 2023 9.90 9.96 9.35 9.48 9.47 733,400
Sep 6, 2023 10.25 10.25 9.88 9.95 9.93 363,600
Sep 5, 2023 10.53 10.53 10.23 10.27 10.25 481,800
Sep 1, 2023 10.37 10.74 10.37 10.63 10.61 249,300
Aug 31, 2023 0.01 Dividend
Aug 31, 2023 10.29 10.44 10.20 10.33 10.31 250,600
Aug 30, 2023 10.12 10.31 10.12 10.25 10.22 436,700
Aug 29, 2023 9.98 10.18 9.87 10.17 10.14 142,400
Aug 28, 2023 9.87 10.04 9.87 9.97 9.94 222,200
Aug 25, 2023 9.92 9.97 9.76 9.87 9.84 144,100
Aug 24, 2023 9.91 10.08 9.82 9.86 9.83 228,100
Aug 23, 2023 9.88 10.04 9.80 10.00 9.97 133,800
Aug 22, 2023 9.88 9.97 9.82 9.91 9.88 154,900
Aug 21, 2023 10.03 10.07 9.82 9.85 9.82 178,800
Aug 18, 2023 9.85 10.03 9.85 9.99 9.96 193,900
Aug 17, 2023 9.93 10.06 9.87 9.97 9.94 224,600
Aug 16, 2023 10.06 10.21 9.91 9.92 9.89 170,600
Aug 15, 2023 10.21 10.22 10.08 10.14 10.11 153,600
Aug 14, 2023 10.31 10.31 10.13 10.23 10.20 188,300
Aug 11, 2023 10.25 10.36 10.01 10.34 10.31 226,200
Aug 10, 2023 10.40 10.54 10.24 10.27 10.24 216,100
Aug 9, 2023 10.33 10.42 10.20 10.37 10.34 217,000
Aug 8, 2023 10.13 10.36 10.02 10.32 10.29 387,400
Aug 7, 2023 10.00 10.39 9.95 10.25 10.22 441,200
Aug 4, 2023 10.10 10.32 9.68 9.77 9.75 391,400
Aug 3, 2023 9.74 9.88 9.68 9.85 9.82 228,600
Aug 2, 2023 9.78 9.84 9.69 9.81 9.78 200,400
Aug 1, 2023 9.69 9.90 9.61 9.87 9.84 238,200
Jul 31, 2023 9.52 9.79 9.52 9.77 9.75 219,500
Jul 28, 2023 9.79 9.84 9.46 9.52 9.50 229,400
Jul 27, 2023 9.55 9.69 9.52 9.69 9.67 646,100
Jul 26, 2023 9.30 9.56 9.30 9.51 9.49 322,600
Jul 25, 2023 9.33 9.43 9.23 9.32 9.30 247,600
Jul 24, 2023 9.16 9.45 9.15 9.37 9.35 214,800
Jul 21, 2023 9.23 9.30 9.13 9.20 9.18 233,200
Jul 20, 2023 9.21 9.24 9.02 9.12 9.10 234,000
Jul 19, 2023 9.23 9.25 8.86 9.21 9.19 189,400
Jul 18, 2023 9.06 9.29 9.04 9.22 9.20 235,600
Jul 17, 2023 9.10 9.21 9.04 9.10 9.08 166,600
Jul 14, 2023 9.17 9.17 8.99 9.14 9.12 230,000
Jul 13, 2023 9.15 9.28 9.10 9.21 9.19 246,100
Jul 12, 2023 9.06 9.21 8.99 9.10 9.08 282,500
Jul 11, 2023 8.75 8.87 8.72 8.85 8.83 260,700
Jul 10, 2023 8.76 8.93 8.68 8.77 8.75 221,300
Jul 7, 2023 8.61 8.88 8.61 8.82 8.80 464,700
Jul 6, 2023 8.67 8.72 8.49 8.70 8.68 292,200
Jul 5, 2023 9.01 9.01 8.76 8.76 8.74 330,800
Jul 3, 2023 8.76 9.08 8.75 9.05 9.03 189,300
Jun 30, 2023 8.77 8.84 8.65 8.79 8.77 308,200
Jun 29, 2023 8.48 8.69 8.48 8.67 8.65 186,600
Jun 28, 2023 8.54 8.58 8.44 8.47 8.45 215,000
Jun 27, 2023 8.36 8.58 8.31 8.53 8.51 178,600
Jun 26, 2023 8.27 8.41 8.21 8.32 8.30 270,700
Jun 23, 2023 8.27 8.42 8.15 8.31 8.29 1,961,700
Jun 22, 2023 8.34 8.47 8.06 8.46 8.44 331,800
Jun 21, 2023 8.42 8.51 8.24 8.33 8.31 490,300
Jun 20, 2023 8.37 8.45 8.24 8.41 8.39 618,000
Jun 16, 2023 8.35 8.46 8.13 8.43 8.41 2,461,300
Jun 15, 2023 8.13 8.31 8.01 8.29 8.27 575,200
Jun 14, 2023 8.17 8.26 8.06 8.15 8.13 733,500
Jun 13, 2023 8.12 8.29 7.99 8.15 8.13 417,800
Jun 12, 2023 8.14 8.14 7.98 8.07 8.05 500,600
Jun 9, 2023 8.00 8.19 7.53 8.17 8.15 597,700
Jun 8, 2023 8.11 8.13 7.87 7.99 7.97 247,700
Jun 7, 2023 7.81 8.13 7.81 8.11 8.09 362,900
Jun 6, 2023 7.22 7.75 7.08 7.72 7.70 1,079,000
Jun 5, 2023 7.34 7.42 7.17 7.25 7.23 409,100
Jun 2, 2023 7.18 7.45 7.06 7.40 7.38 429,100
Jun 1, 2023 0.01 Dividend
Jun 1, 2023 6.92 7.18 6.81 7.05 7.03 411,500
May 31, 2023 6.97 7.10 6.65 6.93 6.90 1,003,800
May 30, 2023 7.04 7.10 6.91 7.02 6.99 347,100
May 26, 2023 7.10 7.36 7.01 7.02 6.99 336,000
May 25, 2023 7.12 7.19 7.03 7.12 7.09 227,000
May 24, 2023 7.20 7.23 7.08 7.20 7.17 261,200
May 23, 2023 7.14 7.41 7.08 7.21 7.18 306,200
May 22, 2023 7.09 7.24 7.02 7.14 7.11 311,600
May 19, 2023 7.48 7.48 7.07 7.08 7.05 339,400
May 18, 2023 6.88 7.27 6.76 7.23 7.20 486,700
May 17, 2023 6.67 6.91 6.62 6.87 6.84 499,500
May 16, 2023 6.92 6.93 6.51 6.62 6.59 349,100
May 15, 2023 6.96 7.08 6.90 6.96 6.93 313,200
May 12, 2023 6.97 7.08 6.88 6.92 6.89 289,600
May 11, 2023 6.85 7.02 6.85 6.95 6.92 384,400
May 10, 2023 7.06 7.13 6.75 6.97 6.94 529,700
May 9, 2023 7.12 7.17 6.88 6.98 6.95 410,500
May 8, 2023 7.40 7.55 7.01 7.12 7.09 407,900
May 5, 2023 7.26 7.85 7.15 7.46 7.43 728,400
May 4, 2023 7.60 7.76 7.55 7.72 7.69 281,100
May 3, 2023 7.70 8.05 7.64 7.65 7.62 346,700
May 2, 2023 7.78 7.79 7.53 7.65 7.62 219,400
May 1, 2023 7.83 7.98 7.78 7.84 7.81 194,900
Apr 28, 2023 7.40 7.88 7.40 7.84 7.81 412,700
Apr 27, 2023 7.39 7.46 7.30 7.40 7.37 194,100
Apr 26, 2023 7.47 7.51 7.23 7.29 7.26 225,800
Apr 25, 2023 7.79 7.81 7.50 7.55 7.52 213,000

Related Tickers

AWI Armstrong World Industries, Inc.
115.96
-0.46%
 
JELD JELD-WEN Holding, Inc.
18.80
-0.79%
 
CSTE Caesarstone Ltd.
6.73
+4.02%
 
GMS GMS Inc.
91.32
-1.55%
 
JBI Janus International Group, Inc.
15.07
-0.40%
 
ROCK Gibraltar Industries, Inc.
71.71
-2.38%
 
DOOR Masonite International Corporation
131.60
+0.24%
 
NX Quanex Building Products Corporation
33.70
-3.02%
 
TREX Trex Company, Inc.
89.20
-1.08%
 
AAON AAON, Inc.
89.67
+1.25%