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 30, 2020 5.496 5.496 5.293 5.417 238,718 -0.12(-2.23%)
Oct 29, 2020 5.373 5.540 5.293 5.540 211,915 +0.11(+2.11%)
Oct 28, 2020 5.602 5.655 5.381 5.426 181,912 -0.30(-5.24%)
Oct 27, 2020 5.840 5.884 5.708 5.726 133,982 -0.12(-2.11%)
Oct 26, 2020 6.026 6.096 5.787 5.849 177,371 -0.25(-4.05%)
Oct 23, 2020 5.928 6.123 5.920 6.096 359,097 +0.18(+2.98%)
Oct 22, 2020 5.884 5.981 5.858 5.920 219,314 +0.01(+0.15%)
Oct 21, 2020 6.008 6.083 5.893 5.911 177,329 -0.10(-1.62%)
Oct 20, 2020 6.246 6.246 5.911 6.008 249,050 -0.16(-2.58%)
Oct 19, 2020 6.378 6.387 6.158 6.167 267,882 -0.11(-1.83%)
Oct 16, 2020 6.175 6.390 6.136 6.281 181,362 +0.13(+2.15%)
Oct 15, 2020 5.999 6.167 5.893 6.149 225,775 +0.23(+3.87%)
Oct 14, 2020 6.026 6.096 5.893 5.920 152,755 -0.04(-0.74%)
Oct 13, 2020 6.026 6.034 5.796 5.964 139,148 +0.00(+0.00%)
Oct 12, 2020 6.043 6.167 5.928 5.964 280,044 +0.05(+0.90%)
Oct 09, 2020 6.026 6.026 5.726 5.911 327,132 +0.04(+0.60%)
Oct 08, 2020 5.867 5.946 5.664 5.876 362,458 +0.26(+4.55%)
Oct 07, 2020 5.620 5.726 5.558 5.620 163,629 +0.11(+2.08%)
Oct 06, 2020 5.778 5.814 5.479 5.505 217,453 -0.19(-3.41%)
Oct 05, 2020 5.531 5.770 5.523 5.699 246,871 +0.22(+4.03%)
Oct 02, 2020 5.205 5.584 5.143 5.479 596,682 +0.19(+3.67%)
Oct 01, 2020 5.329 5.496 5.258 5.284 356,791 -0.04(-0.66%)
Sep 30, 2020 5.399 5.629 5.276 5.320 292,190 -0.05(-0.99%)
Sep 29, 2020 5.584 5.593 5.329 5.373 276,781 -0.29(-5.14%)
Sep 28, 2020 5.558 5.787 5.558 5.664 108,069 +0.16(+2.88%)
Sep 25, 2020 5.620 5.664 5.470 5.505 192,470 -0.19(-3.26%)
Sep 24, 2020 5.717 5.787 5.523 5.690 181,946 -0.03(-0.46%)
Sep 23, 2020 5.902 6.048 5.699 5.717 177,897 -0.19(-3.28%)
Sep 22, 2020 5.867 5.955 5.761 5.911 273,491 +0.05(+0.90%)
Sep 21, 2020 6.158 6.184 5.821 5.858 295,297 -0.47(-7.39%)
Sep 18, 2020 6.714 6.749 6.273 6.325 461,794 -0.37(-5.53%)
Sep 17, 2020 6.687 6.868 6.678 6.696 274,754 -0.08(-1.17%)
Sep 16, 2020 6.837 6.978 6.740 6.775 334,259 -0.06(-0.90%)
Sep 15, 2020 6.996 7.111 6.661 6.837 418,914 -0.19(-2.64%)
Sep 14, 2020 6.784 7.102 6.670 7.022 338,133 +0.26(+3.92%)
Sep 11, 2020 6.617 6.828 6.502 6.758 202,219 +0.17(+2.54%)
Sep 10, 2020 6.475 6.775 6.467 6.590 493,165 +0.11(+1.77%)
Sep 09, 2020 6.634 6.634 6.281 6.475 350,879 -0.09(-1.34%)
Sep 08, 2020 6.440 6.678 6.358 6.564 493,319 +0.11(+1.64%)
Sep 04, 2020 6.211 6.617 6.211 6.458 1,150,405 +0.35(+5.78%)
Sep 03, 2020 5.920 6.149 5.726 6.105 826,444 +0.26(+4.37%)
Sep 02, 2020 5.796 5.973 5.726 5.849 648,369 +0.16(+2.79%)
Sep 01, 2020 5.505 5.717 5.434 5.690 288,196 +0.10(+1.73%)
Aug 31, 2020 5.505 5.699 5.302 5.593 430,576 +0.07(+1.28%)
Aug 28, 2020 5.364 5.523 5.205 5.523 496,706 +0.29(+5.56%)
Aug 27, 2020 5.434 5.487 5.223 5.232 299,482 -0.15(-2.79%)
Aug 26, 2020 5.408 5.540 5.337 5.381 615,414 -0.04(-0.65%)
Aug 25, 2020 5.443 5.514 5.302 5.417 244,197 -0.02(-0.32%)
Aug 24, 2020 5.196 5.487 5.090 5.434 301,678 +0.28(+5.48%)
Aug 21, 2020 5.073 5.293 5.029 5.152 320,218 +0.04(+0.69%)
Aug 20, 2020 5.046 5.152 4.949 5.117 695,087 +0.02(+0.35%)
Aug 19, 2020 5.240 5.240 4.976 5.099 373,171 -0.15(-2.86%)
Aug 18, 2020 5.337 5.337 4.917 5.249 455,423 -0.09(-1.65%)
Aug 17, 2020 5.293 5.390 5.108 5.337 333,380 +0.09(+1.68%)
Aug 14, 2020 5.152 5.267 4.976 5.249 226,476 +0.07(+1.36%)
Aug 13, 2020 5.179 5.187 4.949 5.179 302,700 -0.02(-0.34%)
Aug 12, 2020 5.408 5.408 5.090 5.196 305,489 -0.12(-2.32%)
Aug 11, 2020 5.593 5.655 5.276 5.320 345,272 -0.14(-2.58%)
Aug 10, 2020 5.293 5.664 5.293 5.461 599,856 +0.18(+3.34%)
Aug 07, 2020 5.214 5.373 5.117 5.284 472,902 +0.07(+1.35%)
Aug 06, 2020 5.302 5.408 5.170 5.214 366,253 -0.22(-4.06%)
Aug 05, 2020 5.479 5.531 5.346 5.434 313,562 -0.02(-0.32%)
Aug 04, 2020 5.196 5.523 5.170 5.452 232,682 +0.24(+4.57%)
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.