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 -0.190 (-3.19%)
Official Closing 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 (%)
Jun 30, 2016 3.687 3.718 3.648 3.687 51,006 +0.03(+0.70%)
Jun 29, 2016 3.718 3.718 3.648 3.661 155,934 -0.01(-0.35%)
Jun 28, 2016 3.731 3.909 3.661 3.674 97,418 -0.03(-0.69%)
Jun 27, 2016 3.718 3.744 3.667 3.699 156,481 -0.03(-0.85%)
Jun 24, 2016 3.737 3.788 3.687 3.731 286,026 -0.08(-2.17%)
Jun 23, 2016 3.801 3.858 3.782 3.814 74,944 +0.02(+0.50%)
Jun 22, 2016 3.820 3.852 3.750 3.795 77,559 -0.03(-0.67%)
Jun 21, 2016 3.820 3.846 3.782 3.820 98,561 -0.01(-0.33%)
Jun 20, 2016 3.903 4.024 3.820 3.833 52,493 -0.04(-0.99%)
Jun 17, 2016 3.814 3.897 3.725 3.871 99,381 +0.07(+1.84%)
Jun 16, 2016 3.814 3.833 3.763 3.801 68,707 -0.02(-0.50%)
Jun 15, 2016 3.795 3.890 3.795 3.820 56,490 +0.05(+1.35%)
Jun 14, 2016 3.839 3.839 3.744 3.769 146,613 -0.06(-1.50%)
Jun 13, 2016 3.820 3.871 3.788 3.827 127,191 +0.01(+0.33%)
Jun 10, 2016 3.814 3.871 3.788 3.814 86,606 -0.03(-0.66%)
Jun 09, 2016 3.935 3.935 3.814 3.839 62,603 -0.09(-2.27%)
Jun 08, 2016 3.858 3.954 3.852 3.929 82,631 +0.04(+0.98%)
Jun 07, 2016 3.897 3.935 3.849 3.890 168,541 +0.00(+0.00%)
Jun 06, 2016 3.871 3.929 3.820 3.890 74,178 +0.03(+0.82%)
Jun 03, 2016 3.903 3.909 3.801 3.858 133,792 -0.03(-0.82%)
Jun 02, 2016 3.801 3.903 3.725 3.890 83,320 +0.06(+1.66%)
Jun 01, 2016 3.763 3.884 3.744 3.827 184,484 +0.07(+1.86%)
May 31, 2016 3.878 3.941 3.699 3.757 259,133 -0.22(-5.45%)
May 27, 2016 3.941 3.973 3.973 3.973 141,665 +0.06(+1.46%)
May 26, 2016 4.024 4.260 3.916 3.916 325,974 +0.29(+7.89%)
May 25, 2016 3.757 3.776 3.604 3.629 116,522 -0.04(-1.21%)
May 24, 2016 3.636 3.725 3.572 3.674 208,594 +0.10(+2.67%)
May 23, 2016 3.642 3.681 3.578 3.578 51,169 -0.04(-1.06%)
May 20, 2016 3.604 3.687 3.553 3.617 75,483 +0.03(+0.89%)
May 19, 2016 3.553 3.661 3.553 3.585 70,570 +0.02(+0.54%)
May 18, 2016 3.572 3.712 3.566 3.566 106,414 +0.00(+0.00%)
May 17, 2016 3.623 3.629 3.566 3.566 97,212 -0.06(-1.58%)
May 16, 2016 3.699 3.757 3.610 3.623 113,200 +0.01(+0.18%)
May 13, 2016 3.629 3.782 3.567 3.617 97,138 -0.01(-0.18%)
May 12, 2016 3.661 3.661 3.591 3.623 81,674 -0.04(-1.04%)
May 11, 2016 3.769 3.833 3.623 3.661 181,377 -0.13(-3.52%)
May 10, 2016 3.871 3.871 3.737 3.795 77,569 -0.08(-2.13%)
May 09, 2016 3.766 3.935 3.693 3.878 106,057 +0.11(+2.87%)
May 06, 2016 3.801 3.865 3.699 3.769 107,948 -0.04(-1.17%)
May 05, 2016 3.986 4.005 3.801 3.814 112,168 -0.20(-4.92%)
May 04, 2016 4.056 4.094 3.967 4.011 58,499 -0.06(-1.41%)
May 03, 2016 4.043 4.139 3.954 4.069 163,229 +0.05(+1.27%)
May 02, 2016 4.005 4.030 3.954 4.018 129,698 +0.01(+0.32%)
Apr 29, 2016 4.005 4.030 3.967 4.005 52,281 +0.01(+0.16%)
Apr 28, 2016 4.037 4.081 3.979 3.999 77,826 -0.04(-1.10%)
Apr 27, 2016 4.177 4.177 4.043 4.043 82,780 -0.15(-3.64%)
Apr 26, 2016 4.037 4.202 4.005 4.196 89,301 +0.15(+3.78%)
Apr 25, 2016 4.075 4.132 4.030 4.043 170,669 -0.04(-1.09%)
Apr 22, 2016 4.100 4.158 4.049 4.088 80,779 +0.01(+0.31%)
Apr 21, 2016 4.209 4.234 4.049 4.075 68,473 -0.14(-3.32%)
Apr 20, 2016 4.088 4.260 4.088 4.215 48,445 +0.12(+2.96%)
Apr 19, 2016 4.285 4.381 4.049 4.094 132,550 -0.25(-5.72%)
Apr 18, 2016 4.151 4.374 4.151 4.342 75,734 +0.17(+3.96%)
Apr 15, 2016 4.094 4.240 4.075 4.177 84,859 +0.08(+1.86%)
Apr 14, 2016 4.107 4.139 4.043 4.100 115,866 +0.02(+0.47%)
Apr 13, 2016 4.151 4.209 4.069 4.081 118,140 +0.01(+0.31%)
Apr 12, 2016 4.037 4.183 4.018 4.069 95,644 +0.04(+1.11%)
Apr 11, 2016 4.107 4.107 4.024 4.024 66,575 -0.04(-1.10%)
Apr 08, 2016 4.113 4.170 4.011 4.069 123,740 -0.04(-0.93%)
Apr 07, 2016 4.240 4.323 4.075 4.107 193,378 -0.15(-3.44%)
Apr 06, 2016 4.291 4.393 4.202 4.253 377,801 -0.04(-0.89%)
Apr 05, 2016 4.260 4.410 4.204 4.291 73,733 -0.01(-0.30%)
Apr 04, 2016 4.342 4.412 4.285 4.304 110,873 -0.01(-0.29%)
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.