NASDAQ:TILE | Historical Stock Price | INTERFACE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$3.51$7.16$14.61$29.81$60.801983-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.50$15.61571,100——
2020-12-30$10.25$15.24511,400——
2020-12-29$9.99$14.85585,200——
2020-12-28$10.04$14.93527,500——
2020-12-24$9.76$14.51333,000——
2020-12-23$9.66$14.36432,100——
2020-12-22$9.18$13.65316,100——
2020-12-21$9.10$13.53552,200——
2020-12-18$9.63$14.322,370,200——
2020-12-17$9.53$14.17481,000——
2020-12-16$9.61$14.29668,300——
2020-12-15$9.28$13.80400,300——
2020-12-14$9.03$13.43558,100——
2020-12-11$8.82$13.11428,600——
2020-12-10$9.34$13.89758,900——
2020-12-09$9.09$13.51388,600——
2020-12-08$9.06$13.47696,500——
2020-12-07$9.13$13.57481,600——
2020-12-04$9.36$13.92569,200——
2020-12-03$8.76$13.02544,100——
2020-12-02$8.42$12.50507,400——
2020-12-01$8.27$12.28600,600——
2020-11-30$8.35$12.40881,500——
2020-11-27$9.10$13.51271,000——
2020-11-25$8.85$13.14875,500——
2020-11-24$9.36$13.90977,400——
2020-11-23$9.07$13.471,606,400——
2020-11-20$8.70$12.921,628,600——
2020-11-19$8.27$12.282,016,700——
2020-11-18$8.18$12.15512,700——
2020-11-17$8.56$12.711,111,400——
2020-11-16$8.58$12.741,480,600——
2020-11-13$8.05$11.95656,400——
2020-11-12$7.62$11.32495,000——
2020-11-11$7.73$11.48401,800——
2020-11-10$7.89$11.72779,600——
2020-11-09$7.86$11.671,022,000——
2020-11-06$6.73$9.99456,100——
2020-11-05$6.90$10.25305,900——
2020-11-04$6.65$9.88363,100——
2020-11-03$6.86$10.19453,000——
2020-11-02$6.30$9.36807,600——
2020-10-30$6.13$9.101,941,700——
2020-10-29$6.36$9.44727,300——
2020-10-28$6.35$9.431,675,300——
2020-10-27$6.45$9.581,664,800——
2020-10-26$6.46$9.591,507,500——
2020-10-23$6.49$9.64579,900——
2020-10-22$6.32$9.39684,400——
2020-10-21$6.56$9.74548,100——
2020-10-20$6.87$10.20456,000——
2020-10-19$6.89$10.23261,600——
2020-10-16$6.93$10.29231,000——
2020-10-15$7.04$10.45308,200——
2020-10-14$6.86$10.19193,700——
2020-10-13$6.90$10.25280,900——
2020-10-12$7.02$10.42328,500——
2020-10-09$6.90$10.25347,700——
2020-10-08$6.96$10.34350,100——
2020-10-07$6.71$9.96484,100——
2020-10-06$6.73$9.99453,200——
2020-10-05$6.78$10.07337,000——
2020-10-02$6.60$9.80409,500——
2020-10-01$6.30$9.36442,400——
2020-09-30$6.12$9.09326,600——
2020-09-29$6.18$9.18419,600——
2020-09-28$6.38$9.47631,500——
2020-09-25$6.19$9.19373,000——
2020-09-24$6.09$9.04476,200——
2020-09-23$5.99$8.90592,000——
2020-09-22$6.22$9.24460,300——
2020-09-21$6.36$9.44847,400——
2020-09-18$6.94$10.311,595,000——
2020-09-17$7.57$11.24586,900——
2020-09-16$7.23$10.74548,200——
2020-09-15$6.87$10.20644,200——
2020-09-14$6.98$10.37347,700——
2020-09-11$6.81$10.11757,300——
2020-09-10$6.90$10.251,206,200——
2020-09-09$6.77$10.05588,600——
2020-09-08$6.86$10.191,242,500——
2020-09-04$7.01$10.41371,700——
2020-09-03$7.17$10.65448,600——
2020-09-02$7.25$10.751,040,500——
2020-09-01$7.32$10.86264,000——
2020-08-31$7.56$11.21505,900——
2020-08-28$7.84$11.63261,900——
2020-08-27$7.65$11.34435,500——
2020-08-26$7.26$10.77361,800——
2020-08-25$7.42$11.00239,900——
2020-08-24$7.56$11.21640,300——
2020-08-21$7.28$10.80391,800——
2020-08-20$7.49$11.11435,700——
2020-08-19$7.52$11.15469,200——
2020-08-18$7.69$11.40695,900——
2020-08-17$8.13$12.06459,200——
2020-08-14$8.35$12.38256,100——
2020-08-13$8.22$12.19255,200——
2020-08-12$8.23$12.20420,700——
2020-08-11$8.37$12.41722,100——
2020-08-10$8.16$12.10564,100——
2020-08-07$8.49$12.591,029,800——
2020-08-06$8.15$12.09560,900——
2020-08-05$8.25$12.23273,800——
2020-08-04$8.06$11.95282,300——
2020-08-03$8.11$12.03419,800——
2020-07-31$7.98$11.83531,300——
2020-07-30$8.03$11.91715,900——
2020-07-29$8.40$12.46363,900——
2020-07-28$8.27$12.26428,200——
2020-07-27$8.23$12.20682,100——
2020-07-24$8.05$11.94368,700——
2020-07-23$8.09$12.00241,300——
2020-07-22$7.97$11.82258,200——
2020-07-21$7.73$11.46572,700——
2020-07-20$7.58$11.24311,400——
2020-07-17$7.97$11.82399,600——
2020-07-16$8.01$11.88346,400——
2020-07-15$7.76$11.51711,200——
2020-07-14$7.20$10.68330,600——
2020-07-13$7.13$10.57398,700——
2020-07-10$7.05$10.45349,400——
2020-07-09$6.97$10.34423,900——
2020-07-08$7.29$10.81705,400——
2020-07-07$7.47$11.08495,300——
2020-07-06$7.98$11.83381,300——
2020-07-02$7.59$11.26476,400——
2020-07-01$7.49$11.11440,100——
2020-06-30$8.14$12.07656,200——
2020-06-29$8.09$12.00780,800——
2020-06-26$7.24$10.741,433,200——
2020-06-25$7.59$11.26347,000——
2020-06-24$7.54$11.18421,400——
2020-06-23$7.96$11.80324,900——
2020-06-22$7.70$11.42421,400——
2020-06-19$7.98$11.83990,700——
2020-06-18$8.05$11.94441,200——
2020-06-17$8.12$12.04389,400——
2020-06-16$8.55$12.68625,400——
2020-06-15$8.50$12.61706,300——
2020-06-12$8.36$12.40442,000——
2020-06-11$8.29$12.29723,100——
2020-06-10$9.10$13.49506,600——
2020-06-09$10.14$15.04869,500——
2020-06-08$10.60$15.72785,800——
2020-06-05$10.53$15.621,062,800——
2020-06-04$9.45$14.01701,400——
2020-06-03$9.50$14.07792,000——
2020-06-02$8.59$12.73536,400——
2020-06-01$8.48$12.56417,200——
2020-05-29$8.49$12.58429,900——
2020-05-28$9.13$13.53564,300——
2020-05-27$9.79$14.50632,400——
2020-05-26$9.00$13.33553,900——
2020-05-22$8.20$12.15187,000——
2020-05-21$8.21$12.16263,100——
2020-05-20$8.20$12.15434,600——
2020-05-19$8.36$12.38430,800——
2020-05-18$8.54$12.65418,800——
2020-05-15$7.50$11.11374,300——
2020-05-14$7.41$10.98461,000——
2020-05-13$7.62$11.29582,600——
2020-05-12$7.91$11.72321,900——
2020-05-11$8.58$12.71562,700——
2020-05-08$9.02$13.361,141,700——
2020-05-07$8.58$12.71396,500——
2020-05-06$8.46$12.53328,500——
2020-05-05$8.75$12.96452,000——
2020-05-04$8.94$13.24452,300——
2020-05-01$9.02$13.36713,700——
2020-04-30$9.24$13.69653,100——
2020-04-29$9.94$14.73442,300——
2020-04-28$9.06$13.42521,100——
2020-04-27$8.67$12.84445,800——
2020-04-24$8.14$12.06219,800——
2020-04-23$8.20$12.15437,700——
2020-04-22$7.84$11.61512,400——
2020-04-21$8.18$12.12322,300——
2020-04-20$8.41$12.46209,500——
2020-04-17$8.80$13.04341,900——
2020-04-16$8.17$12.10382,300——
2020-04-15$8.44$12.50439,600——
2020-04-14$9.26$13.72640,900——
2020-04-13$9.14$13.54378,600——
2020-04-09$9.72$14.40614,500——
2020-04-08$8.80$13.04476,100——
2020-04-07$8.11$12.011,010,200——
2020-04-06$7.54$11.17595,000——
2020-04-03$6.74$9.98538,700——
2020-04-02$7.15$10.59584,400——
2020-04-01$7.31$10.831,039,900——
2020-03-31$7.56$11.20432,200——
2020-03-30$7.58$11.23580,600——
2020-03-27$7.11$10.53600,500——
2020-03-26$7.00$10.371,430,400——
2020-03-25$6.93$10.171,446,200——
2020-03-24$6.99$10.26485,000——
2020-03-23$6.27$9.20571,800——
2020-03-20$6.08$8.92761,400——
2020-03-19$6.06$8.89787,100——
2020-03-18$5.59$8.20514,400——
2020-03-17$8.55$12.55713,000——
2020-03-16$7.71$11.31422,100——
2020-03-13$9.74$14.29651,600——
2020-03-12$9.03$13.25401,900——
2020-03-11$12.19$17.89306,800——
2020-03-10$13.21$19.39259,600——
2020-03-09$13.01$19.09395,400——
2020-03-06$14.31$21.00354,100——
2020-03-05$13.84$20.31450,200——
2020-03-04$14.63$21.47190,000——
2020-03-03$14.26$20.93331,200——
2020-03-02$14.61$21.44297,100——
2020-02-28$14.59$21.41412,800——
2020-02-27$15.36$22.54509,000——
2020-02-26$16.16$23.71390,500——
2020-02-25$15.70$23.04400,500——
2020-02-24$16.10$23.63345,200——
2020-02-21$16.60$24.36173,900——
2020-02-20$16.56$24.30312,800——
2020-02-19$16.26$23.86223,100——
2020-02-18$16.10$23.63169,300——
2020-02-14$16.40$24.07203,600——
2020-02-13$16.38$24.04127,400——
2020-02-12$16.49$24.20303,100——
2020-02-11$16.55$24.29171,300——
2020-02-10$16.21$23.79196,500——
2020-02-07$16.09$23.61377,500——
2020-02-06$16.70$24.51241,100——
2020-02-05$16.65$24.43356,800——
2020-02-04$16.38$24.04238,900——
2020-02-03$16.08$23.60244,500——
2020-01-31$16.08$23.60304,000——
2020-01-30$16.44$24.13155,500——
2020-01-29$16.45$24.14174,500——
2020-01-28$16.56$24.30130,200——
2020-01-27$16.31$23.93156,200——
2020-01-24$16.38$24.04183,100——
2020-01-23$16.66$24.45306,800——
2020-01-22$16.53$24.26288,200——
2020-01-21$16.05$23.55437,100——
2020-01-17$17.38$25.51263,100——
2020-01-16$17.16$25.18238,500——
2020-01-15$16.58$24.33148,100——
2020-01-14$16.33$23.96223,200——
2020-01-13$16.24$23.83200,300——
2020-01-10$16.18$23.74260,500——
2020-01-09$16.07$23.58197,800——
2020-01-08$16.41$24.08209,800——
2020-01-07$16.50$24.21225,800——
2020-01-06$16.54$24.27325,800——
2020-01-03$16.41$24.08269,600——
2020-01-02$16.50$24.21261,700——