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 (%)
Jul 31, 2017 6.770 6.844 6.602 6.709 114,030 -0.09(-1.38%)
Jul 28, 2017 6.844 6.917 6.689 6.803 81,606 -0.04(-0.59%)
Jul 27, 2017 6.736 6.857 6.645 6.844 123,107 +0.15(+2.31%)
Jul 26, 2017 6.870 6.971 6.649 6.689 134,196 -0.17(-2.45%)
Jul 25, 2017 6.474 6.917 6.420 6.857 182,283 +0.40(+6.25%)
Jul 24, 2017 6.642 6.669 6.420 6.454 383,524 -0.21(-3.13%)
Jul 21, 2017 6.877 6.884 6.595 6.662 420,722 -0.15(-2.27%)
Jul 20, 2017 6.877 6.911 6.796 6.817 124,739 -0.07(-0.98%)
Jul 19, 2017 6.850 7.044 6.840 6.884 197,900 +0.05(+0.69%)
Jul 18, 2017 7.610 7.610 6.837 6.837 374,788 -0.82(-10.71%)
Jul 17, 2017 7.361 7.684 7.314 7.657 274,239 +0.42(+5.76%)
Jul 14, 2017 7.240 7.415 7.220 7.240 342,315 +0.02(+0.28%)
Jul 13, 2017 6.655 7.254 6.628 7.220 256,752 +0.56(+8.38%)
Jul 12, 2017 6.642 6.770 6.568 6.662 164,850 +0.07(+1.12%)
Jul 11, 2017 6.474 6.655 6.419 6.588 267,005 +0.11(+1.66%)
Jul 10, 2017 6.669 6.675 6.433 6.481 214,458 -0.15(-2.33%)
Jul 07, 2017 6.588 6.723 6.575 6.635 132,416 +0.05(+0.71%)
Jul 06, 2017 6.696 6.696 6.413 6.588 189,689 -0.11(-1.71%)
Jul 05, 2017 6.877 6.884 6.652 6.702 126,858 -0.17(-2.54%)
Jul 03, 2017 6.870 6.938 6.669 6.877 63,279 +0.05(+0.79%)
Jun 30, 2017 6.864 6.877 6.729 6.823 224,966 +0.04(+0.59%)
Jun 29, 2017 6.622 6.917 6.588 6.783 185,388 +0.17(+2.54%)
Jun 28, 2017 6.628 6.716 6.534 6.615 265,576 -0.03(-0.40%)
Jun 27, 2017 6.548 6.723 6.548 6.642 252,393 +0.00(+0.00%)
Jun 26, 2017 6.528 6.743 6.504 6.642 225,595 +0.03(+0.51%)
Jun 23, 2017 6.467 6.615 6.346 6.608 447,531 +0.12(+1.87%)
Jun 22, 2017 6.252 6.548 6.252 6.487 205,146 +0.13(+2.01%)
Jun 21, 2017 6.682 6.689 6.306 6.359 234,247 -0.34(-5.02%)
Jun 20, 2017 6.917 6.917 6.587 6.696 175,565 -0.26(-3.77%)
Jun 19, 2017 6.803 7.012 6.649 6.958 190,257 +0.22(+3.19%)
Jun 16, 2017 6.682 6.776 6.514 6.743 291,429 -0.07(-0.99%)
Jun 15, 2017 6.776 6.911 6.682 6.810 70,796 -0.05(-0.69%)
Jun 14, 2017 6.891 6.891 6.723 6.857 78,589 -0.03(-0.49%)
Jun 13, 2017 6.965 6.978 6.802 6.891 94,262 -0.08(-1.16%)
Jun 12, 2017 6.850 7.032 6.796 6.971 148,930 +0.03(+0.48%)
Jun 09, 2017 6.897 7.018 6.857 6.938 138,297 +0.05(+0.68%)
Jun 08, 2017 7.038 7.038 6.874 6.891 131,952 -0.09(-1.35%)
Jun 07, 2017 6.904 7.059 6.743 6.985 167,943 +0.15(+2.26%)
Jun 06, 2017 6.803 6.897 6.689 6.830 209,707 -0.05(-0.78%)
Jun 05, 2017 7.052 7.086 6.810 6.884 166,486 -0.14(-2.01%)
Jun 02, 2017 7.334 7.388 7.002 7.025 388,150 -0.24(-3.33%)
Jun 01, 2017 7.052 7.297 6.938 7.267 280,796 +0.17(+2.46%)
May 31, 2017 6.837 7.233 6.649 7.092 540,742 +0.24(+3.53%)
May 30, 2017 6.823 6.903 6.420 6.850 389,623 +0.03(+0.39%)
May 26, 2017 6.776 6.897 6.380 6.823 421,150 +0.01(+0.10%)
May 25, 2017 6.548 6.965 6.427 6.817 579,118 +0.34(+5.19%)
May 24, 2017 7.227 7.247 6.252 6.481 3,604,804 +0.71(+12.35%)
May 23, 2017 6.084 6.084 5.714 5.768 440,003 -0.08(-1.38%)
May 22, 2017 5.761 5.916 5.748 5.849 200,469 +0.09(+1.64%)
May 19, 2017 5.808 5.855 5.667 5.754 130,723 -0.03(-0.58%)
May 18, 2017 5.916 5.970 5.775 5.788 214,761 -0.12(-2.05%)
May 17, 2017 6.084 6.144 5.909 5.909 247,147 -0.29(-4.66%)
May 16, 2017 6.588 6.588 6.191 6.198 242,912 -0.44(-6.59%)
May 15, 2017 6.575 6.746 6.433 6.635 235,065 +0.04(+0.61%)
May 12, 2017 6.608 6.635 6.447 6.595 240,456 -0.07(-1.11%)
May 11, 2017 6.870 6.870 6.467 6.669 300,401 -0.20(-2.94%)
May 10, 2017 6.763 6.998 6.622 6.870 287,002 +0.10(+1.49%)
May 09, 2017 6.608 6.784 6.521 6.770 215,767 +0.17(+2.55%)
May 08, 2017 6.481 6.702 6.346 6.602 254,608 +0.12(+1.87%)
May 05, 2017 6.286 6.497 6.218 6.481 263,582 +0.19(+3.10%)
May 04, 2017 6.272 6.326 6.165 6.286 299,493 +0.01(+0.21%)
May 03, 2017 6.306 6.326 6.158 6.272 140,047 -0.03(-0.43%)
May 02, 2017 6.232 6.359 6.144 6.299 165,847 +0.08(+1.30%)
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.