Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's Inc (NY: TLYS )

5.830 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.054 8.101 7.894 8.023 213,869 -0.02(-0.29%)
Oct 30, 2019 8.101 8.128 7.859 8.046 305,491 -0.07(-0.87%)
Oct 29, 2019 8.171 8.242 7.882 8.117 266,720 -0.14(-1.70%)
Oct 28, 2019 8.312 8.312 8.148 8.258 140,444 +0.02(+0.19%)
Oct 25, 2019 8.125 8.303 8.125 8.242 217,530 +0.05(+0.57%)
Oct 24, 2019 8.336 8.336 8.039 8.195 157,541 -0.15(-1.78%)
Oct 23, 2019 8.383 8.406 8.195 8.344 193,761 -0.05(-0.65%)
Oct 22, 2019 8.211 8.430 8.101 8.398 208,013 +0.22(+2.68%)
Oct 21, 2019 8.117 8.242 8.046 8.179 232,866 +0.18(+2.25%)
Oct 18, 2019 7.999 8.085 7.874 7.999 262,417 -0.09(-1.06%)
Oct 17, 2019 7.968 8.132 7.923 8.085 244,370 +0.12(+1.47%)
Oct 16, 2019 7.812 7.968 7.812 7.968 220,131 +0.12(+1.49%)
Oct 15, 2019 7.679 7.851 7.593 7.851 256,378 +0.22(+2.87%)
Oct 14, 2019 7.734 7.741 7.499 7.632 294,286 -0.12(-1.51%)
Oct 11, 2019 7.741 7.921 7.679 7.749 395,033 +0.10(+1.33%)
Oct 10, 2019 7.429 7.730 7.429 7.648 310,991 +0.18(+2.41%)
Oct 09, 2019 7.374 7.569 7.280 7.468 369,676 +0.15(+2.03%)
Oct 08, 2019 7.108 7.382 6.889 7.319 429,616 +0.19(+2.63%)
Oct 07, 2019 7.108 7.247 7.092 7.131 441,373 -0.05(-0.76%)
Oct 04, 2019 7.178 7.237 7.131 7.186 343,623 +0.04(+0.55%)
Oct 03, 2019 7.077 7.171 6.959 7.147 363,495 +0.06(+0.88%)
Oct 02, 2019 7.202 7.202 6.897 7.085 646,372 -0.19(-2.58%)
Oct 01, 2019 7.350 7.479 7.124 7.272 501,646 -0.11(-1.48%)
Sep 30, 2019 7.429 7.487 7.331 7.382 422,447 -0.03(-0.42%)
Sep 27, 2019 7.444 7.640 7.382 7.413 408,716 -0.03(-0.42%)
Sep 26, 2019 7.538 7.562 7.264 7.444 271,323 -0.09(-1.24%)
Sep 25, 2019 7.483 7.663 7.374 7.538 309,605 +0.02(+0.21%)
Sep 24, 2019 7.694 7.796 7.390 7.522 411,986 -0.13(-1.74%)
Sep 23, 2019 7.679 7.788 7.483 7.655 328,938 -0.11(-1.41%)
Sep 20, 2019 7.835 7.945 7.710 7.765 351,296 -0.07(-0.90%)
Sep 19, 2019 7.921 7.937 7.734 7.835 195,478 -0.05(-0.69%)
Sep 18, 2019 7.960 8.015 7.683 7.890 343,364 -0.02(-0.30%)
Sep 17, 2019 7.984 8.023 7.851 7.913 292,119 -0.14(-1.75%)
Sep 16, 2019 8.148 8.195 7.976 8.054 348,442 -0.16(-2.00%)
Sep 13, 2019 8.171 8.304 8.023 8.218 279,554 +0.05(+0.57%)
Sep 12, 2019 8.297 8.422 8.062 8.171 536,696 -0.16(-1.97%)
Sep 11, 2019 8.265 8.383 8.093 8.336 393,432 +0.09(+1.04%)
Sep 10, 2019 8.195 8.258 8.148 8.250 348,234 +0.00(+0.00%)
Sep 09, 2019 8.085 8.250 8.023 8.250 367,545 +0.21(+2.63%)
Sep 06, 2019 8.140 8.211 7.913 8.039 283,006 -0.02(-0.29%)
Sep 05, 2019 7.984 8.195 7.984 8.062 488,858 +0.14(+1.78%)
Sep 04, 2019 7.921 7.976 7.710 7.921 433,854 +0.00(+0.00%)
Sep 03, 2019 8.297 8.347 7.870 7.921 518,886 -0.45(-5.42%)
Aug 30, 2019 8.523 8.664 8.289 8.375 775,871 -0.14(-1.65%)
Aug 29, 2019 7.663 8.664 7.468 8.516 2,455,943 +1.70(+24.89%)
Aug 28, 2019 6.553 6.866 6.490 6.819 660,719 +0.21(+3.20%)
Aug 27, 2019 6.764 6.928 6.553 6.608 378,051 -0.10(-1.52%)
Aug 26, 2019 6.522 6.725 6.404 6.709 362,481 +0.24(+3.75%)
Aug 23, 2019 6.897 6.905 6.357 6.467 466,775 -0.60(-8.52%)
Aug 22, 2019 6.553 7.202 6.553 7.069 364,108 +0.55(+8.39%)
Aug 21, 2019 6.443 6.608 6.420 6.522 502,218 +0.17(+2.71%)
Aug 20, 2019 6.334 6.404 6.240 6.350 325,285 +0.05(+0.87%)
Aug 19, 2019 6.436 6.475 6.263 6.295 317,401 -0.04(-0.62%)
Aug 16, 2019 6.310 6.381 6.232 6.334 335,695 +0.05(+0.87%)
Aug 15, 2019 6.357 6.389 6.146 6.279 264,554 -0.07(-1.11%)
Aug 14, 2019 6.326 6.451 6.224 6.350 262,374 -0.20(-2.99%)
Aug 13, 2019 6.271 6.803 6.271 6.545 329,392 +0.25(+3.98%)
Aug 12, 2019 6.138 6.310 6.037 6.295 847,959 +0.08(+1.26%)
Aug 09, 2019 6.318 6.381 6.177 6.217 206,532 -0.13(-2.09%)
Aug 08, 2019 6.326 6.420 6.256 6.350 155,949 +0.04(+0.62%)
Aug 07, 2019 6.177 6.342 6.154 6.310 166,594 +0.05(+0.75%)
Aug 06, 2019 6.099 6.263 6.068 6.263 395,109 +0.16(+2.69%)
Aug 05, 2019 6.138 6.146 5.959 6.099 293,980 -0.05(-0.76%)
Aug 02, 2019 6.060 6.279 6.060 6.146 278,019 +0.02(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.