Interface, Inc.TILENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.51 | $32.43 | $31.25 | $32.21 | 289,419 |
| 1/30/2026 | $31.24 | $31.80 | $31.01 | $31.47 | 457,042 |
| 1/29/2026 | $31.62 | $31.96 | $31.12 | $31.58 | 346,840 |
| 1/28/2026 | $31.30 | $31.68 | $30.87 | $31.43 | 435,438 |
| 1/27/2026 | $31.41 | $31.48 | $30.87 | $31.21 | 280,000 |
| 1/26/2026 | $31.34 | $31.53 | $30.98 | $31.41 | 313,902 |
| 1/23/2026 | $31.79 | $31.79 | $31.00 | $31.18 | 332,500 |
| 1/22/2026 | $31.37 | $32.15 | $31.08 | $31.84 | 330,636 |
| 1/21/2026 | $30.54 | $31.36 | $30.49 | $31.18 | 423,438 |
| 1/20/2026 | $30.69 | $30.89 | $30.23 | $30.31 | 253,924 |
| 1/16/2026 | $30.90 | $31.03 | $30.49 | $30.91 | 271,539 |
| 1/15/2026 | $30.27 | $31.35 | $30.16 | $30.81 | 523,800 |
| 1/14/2026 | $30.37 | $30.57 | $29.94 | $30.27 | 298,400 |
| 1/13/2026 | $30.08 | $30.66 | $29.86 | $30.38 | 375,900 |
| 1/12/2026 | $29.85 | $30.24 | $29.61 | $29.98 | 366,942 |
| 1/9/2026 | $29.68 | $30.15 | $29.41 | $30.06 | 282,800 |
| 1/8/2026 | $28.60 | $29.65 | $28.57 | $29.55 | 315,403 |
| 1/7/2026 | $29.37 | $29.50 | $28.51 | $28.71 | 300,402 |
| 1/6/2026 | $28.62 | $29.48 | $28.35 | $29.37 | 290,306 |
| 1/5/2026 | $28.36 | $29.43 | $28.19 | $28.84 | 273,691 |
| 1/2/2026 | $27.92 | $28.66 | $27.81 | $28.42 | 308,100 |
| 12/31/2025 | $28.80 | $28.84 | $27.91 | $27.92 | 224,400 |
| 12/30/2025 | $28.59 | $28.91 | $28.44 | $28.87 | 259,232 |
| 12/29/2025 | $28.47 | $28.69 | $28.28 | $28.64 | 210,700 |
| 12/26/2025 | $28.29 | $28.52 | $28.23 | $28.47 | 127,609 |
| 12/24/2025 | $28.22 | $28.51 | $28.06 | $28.29 | 115,500 |
| 12/23/2025 | $27.95 | $28.22 | $27.87 | $28.08 | 194,821 |
| 12/22/2025 | $28.05 | $29.09 | $27.91 | $27.97 | 249,700 |
| 12/19/2025 | $28.17 | $28.40 | $27.74 | $27.93 | 1.05M |
| 12/18/2025 | $28.70 | $29.04 | $28.42 | $28.44 | 418,017 |
| 12/17/2025 | $28.33 | $28.85 | $28.24 | $28.37 | 274,634 |
| 12/16/2025 | $28.44 | $28.88 | $28.20 | $28.41 | 334,827 |
| 12/15/2025 | $28.72 | $28.93 | $28.33 | $28.43 | 380,640 |
| 12/12/2025 | $28.80 | $29.00 | $28.11 | $28.58 | 362,543 |
| 12/11/2025 | $28.03 | $28.70 | $28.01 | $28.64 | 243,200 |
| 12/10/2025 | $27.19 | $27.97 | $27.11 | $27.85 | 334,000 |
| 12/9/2025 | $27.19 | $28.87 | $27.12 | $27.19 | 369,900 |
| 12/8/2025 | $27.50 | $28.16 | $27.23 | $27.24 | 480,500 |
| 12/5/2025 | $27.88 | $27.88 | $27.09 | $27.32 | 349,344 |
| 12/4/2025 | $27.98 | $28.31 | $27.60 | $27.80 | 338,148 |
| 12/3/2025 | $27.85 | $28.45 | $27.74 | $27.96 | 344,300 |
| 12/2/2025 | $28.25 | $28.25 | $27.61 | $27.79 | 261,900 |
| 12/1/2025 | $27.58 | $28.23 | $27.52 | $27.95 | 390,827 |
| 11/28/2025 | $27.84 | $27.95 | $27.68 | $27.91 | 131,100 |
| 11/26/2025 | $27.69 | $28.14 | $27.69 | $27.84 | 598,114 |
| 11/25/2025 | $27.20 | $27.95 | $27.19 | $27.85 | 279,235 |
| 11/24/2025 | $26.70 | $27.11 | $26.24 | $26.96 | 286,739 |
| 11/21/2025 | $25.58 | $27.03 | $25.58 | $26.80 | 394,300 |
| 11/20/2025 | $26.13 | $26.49 | $25.39 | $25.56 | 321,485 |
| 11/19/2025 | $25.55 | $25.76 | $25.40 | $25.69 | 432,729 |
| 11/18/2025 | $25.40 | $25.68 | $25.30 | $25.40 | 364,505 |
| 11/17/2025 | $26.01 | $26.26 | $25.39 | $25.44 | 383,000 |
| 11/14/2025 | $25.34 | $26.15 | $25.24 | $25.94 | 392,000 |
| 11/13/2025 | $26.49 | $26.67 | $25.77 | $26.01 | 456,618 |
| 11/12/2025 | $26.31 | $26.82 | $26.31 | $26.68 | 470,400 |
| 11/11/2025 | $26.29 | $26.49 | $26.04 | $26.33 | 311,350 |
| 11/10/2025 | $26.02 | $26.62 | $25.69 | $26.15 | 443,926 |
| 11/7/2025 | $25.74 | $25.85 | $25.31 | $25.76 | 380,116 |
| 11/6/2025 | $26.27 | $26.45 | $25.73 | $25.78 | 386,332 |
| 11/5/2025 | $25.62 | $26.62 | $25.59 | $26.12 | 962,924 |
| 11/4/2025 | $25.98 | $26.39 | $25.72 | $25.88 | 582,500 |