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

Tilly's Inc (NY: TLYS )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2014 6.303 6.170 6.170 6.170 128,316 -0.08(-1.32%)
Dec 30, 2014 6.208 6.609 6.208 6.252 193,402 -0.03(-0.51%)
Dec 29, 2014 5.870 6.335 5.870 6.284 226,704 +0.28(+4.67%)
Dec 26, 2014 5.991 6.106 5.966 6.004 87,443 -0.03(-0.42%)
Dec 24, 2014 6.112 6.030 6.030 6.030 61,095 -0.02(-0.32%)
Dec 23, 2014 5.998 6.074 5.902 6.049 180,003 +0.05(+0.85%)
Dec 22, 2014 5.896 6.087 5.896 5.998 193,538 +0.08(+1.29%)
Dec 19, 2014 5.807 5.985 5.629 5.921 279,633 +0.10(+1.64%)
Dec 18, 2014 5.826 5.960 5.704 5.826 204,754 +0.07(+1.22%)
Dec 17, 2014 5.692 5.788 5.638 5.756 242,924 +0.07(+1.23%)
Dec 16, 2014 5.641 5.762 5.635 5.686 310,874 +0.01(+0.11%)
Dec 15, 2014 5.711 5.769 5.622 5.679 304,314 +0.02(+0.34%)
Dec 12, 2014 5.533 5.718 5.518 5.660 166,036 +0.08(+1.48%)
Dec 11, 2014 5.514 5.635 5.450 5.578 268,857 +0.13(+2.34%)
Dec 10, 2014 5.463 5.508 5.393 5.450 568,896 -0.01(-0.23%)
Dec 09, 2014 5.393 5.565 5.367 5.463 523,632 +0.01(+0.12%)
Dec 08, 2014 5.444 5.603 5.412 5.457 681,447 +0.08(+1.42%)
Dec 05, 2014 5.571 5.660 5.393 5.380 669,672 -0.03(-0.59%)
Dec 04, 2014 5.094 5.909 5.062 5.412 2,594,824 +0.91(+20.23%)
Dec 03, 2014 4.457 4.610 4.457 4.502 420,719 +0.06(+1.29%)
Dec 02, 2014 4.495 4.588 4.412 4.444 57,461 -0.06(-1.27%)
Dec 01, 2014 4.775 4.775 4.438 4.502 107,970 -0.25(-5.35%)
Nov 28, 2014 4.820 4.903 4.709 4.756 67,685 -0.06(-1.32%)
Nov 26, 2014 4.782 4.820 4.820 4.820 28,270 +0.03(+0.66%)
Nov 25, 2014 4.731 4.934 4.724 4.788 245,441 +0.07(+1.48%)
Nov 24, 2014 4.559 4.743 4.559 4.718 78,893 +0.17(+3.64%)
Nov 21, 2014 4.578 4.616 4.521 4.552 81,916 +0.06(+1.27%)
Nov 20, 2014 4.419 4.597 4.406 4.495 76,873 +0.04(+1.00%)
Nov 19, 2014 4.406 4.470 4.330 4.451 57,753 +0.03(+0.72%)
Nov 18, 2014 4.438 4.443 4.400 4.419 65,840 -0.03(-0.72%)
Nov 17, 2014 4.505 4.580 4.451 4.451 46,013 -0.03(-0.57%)
Nov 14, 2014 4.508 4.552 4.330 4.476 72,303 -0.02(-0.42%)
Nov 13, 2014 4.623 4.686 4.495 4.495 41,150 -0.15(-3.15%)
Nov 12, 2014 4.387 4.654 4.355 4.642 96,659 +0.25(+5.81%)
Nov 11, 2014 4.330 4.387 4.323 4.387 79,152 +0.03(+0.73%)
Nov 10, 2014 4.368 4.368 4.323 4.355 57,922 -0.03(-0.58%)
Nov 07, 2014 4.387 4.393 4.330 4.381 35,314 -0.03(-0.72%)
Nov 06, 2014 4.393 4.425 4.368 4.412 177,884 +0.03(+0.73%)
Nov 05, 2014 4.425 4.426 4.311 4.381 184,822 -0.04(-1.01%)
Nov 04, 2014 4.457 4.482 4.336 4.425 229,030 -0.01(-0.14%)
Nov 03, 2014 4.412 4.591 4.234 4.431 553,875 -0.10(-2.25%)
Oct 31, 2014 4.642 4.642 4.521 4.533 174,357 -0.05(-1.11%)
Oct 30, 2014 4.623 4.667 4.565 4.584 81,355 -0.03(-0.55%)
Oct 29, 2014 4.680 4.680 4.603 4.610 46,192 -0.05(-1.09%)
Oct 28, 2014 4.610 4.693 4.565 4.661 55,433 +0.04(+0.83%)
Oct 27, 2014 4.546 4.635 4.565 4.623 40,725 +0.06(+1.26%)
Oct 24, 2014 4.603 4.603 4.502 4.565 38,278 -0.03(-0.55%)
Oct 23, 2014 4.514 4.635 4.514 4.591 44,514 +0.10(+2.12%)
Oct 22, 2014 4.610 4.623 4.476 4.495 39,160 -0.11(-2.35%)
Oct 21, 2014 4.444 4.616 4.444 4.603 112,728 +0.17(+3.73%)
Oct 20, 2014 4.406 4.457 4.393 4.438 58,923 -0.01(-0.14%)
Oct 17, 2014 4.661 4.661 4.393 4.444 95,638 -0.16(-3.46%)
Oct 16, 2014 4.603 4.686 4.578 4.603 90,650 -0.04(-0.82%)
Oct 15, 2014 4.381 4.680 4.368 4.642 82,282 +0.22(+4.89%)
Oct 14, 2014 4.438 4.508 4.400 4.425 90,842 +0.03(+0.72%)
Oct 13, 2014 4.387 4.457 4.387 4.393 86,802 +0.00(+0.00%)
Oct 10, 2014 4.393 4.463 4.342 4.393 128,256 -0.03(-0.72%)
Oct 09, 2014 4.489 4.540 4.425 4.425 226,684 -0.08(-1.70%)
Oct 08, 2014 4.680 4.680 4.451 4.502 234,274 -0.16(-3.42%)
Oct 07, 2014 4.731 4.762 4.661 4.661 213,183 -0.11(-2.27%)
Oct 06, 2014 4.845 4.845 4.756 4.769 83,083 -0.07(-1.45%)
Oct 03, 2014 4.839 4.877 4.807 4.839 70,479 +0.02(+0.40%)
Oct 02, 2014 4.718 4.839 4.718 4.820 109,315 +0.09(+1.88%)
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.