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 (%)
Aug 31, 2022 7.650 7.650 7.360 7.500 270,855 -0.17(-2.22%)
Aug 30, 2022 7.930 7.950 7.670 7.670 214,884 -0.18(-2.29%)
Aug 29, 2022 7.920 8.020 7.850 7.850 198,921 -0.11(-1.38%)
Aug 26, 2022 8.120 8.175 7.930 7.960 137,135 -0.09(-1.12%)
Aug 25, 2022 7.890 8.160 7.870 8.050 139,143 +0.13(+1.64%)
Aug 24, 2022 7.990 8.030 7.850 7.920 173,406 -0.06(-0.75%)
Aug 23, 2022 7.930 8.160 7.920 7.980 217,433 -0.01(-0.13%)
Aug 22, 2022 8.250 8.250 7.940 7.990 295,401 -0.41(-4.88%)
Aug 19, 2022 8.420 8.460 8.260 8.400 163,112 -0.06(-0.71%)
Aug 18, 2022 8.210 8.470 8.080 8.460 172,463 +0.18(+2.17%)
Aug 17, 2022 8.210 8.370 8.050 8.280 307,711 +0.03(+0.36%)
Aug 16, 2022 8.100 8.390 8.060 8.250 602,087 +0.22(+2.74%)
Aug 15, 2022 8.200 8.240 8.020 8.030 242,329 -0.21(-2.55%)
Aug 12, 2022 7.980 8.260 7.930 8.240 168,717 +0.27(+3.39%)
Aug 11, 2022 7.870 8.100 7.870 7.970 130,304 +0.20(+2.57%)
Aug 10, 2022 7.720 7.880 7.700 7.770 253,393 +0.19(+2.51%)
Aug 09, 2022 7.960 7.960 7.530 7.580 193,893 -0.37(-4.65%)
Aug 08, 2022 7.850 8.240 7.850 7.950 273,274 +0.18(+2.32%)
Aug 05, 2022 7.900 7.950 7.730 7.770 159,409 -0.19(-2.39%)
Aug 04, 2022 8.000 8.060 7.940 7.960 104,928 -0.02(-0.25%)
Aug 03, 2022 7.820 8.065 7.820 7.980 309,074 +0.27(+3.50%)
Aug 02, 2022 7.790 7.879 7.670 7.710 158,594 -0.11(-1.41%)
Aug 01, 2022 7.470 7.940 7.470 7.820 312,179 +0.25(+3.30%)
Jul 29, 2022 7.730 7.820 7.520 7.570 335,362 -0.09(-1.17%)
Jul 28, 2022 7.700 7.820 7.620 7.660 230,277 -0.06(-0.78%)
Jul 27, 2022 7.590 7.750 7.420 7.720 163,383 +0.18(+2.39%)
Jul 26, 2022 7.770 7.770 7.480 7.540 150,685 -0.36(-4.56%)
Jul 25, 2022 8.060 8.060 7.870 7.900 136,067 -0.09(-1.13%)
Jul 22, 2022 8.000 8.170 7.820 7.990 290,147 -0.01(-0.12%)
Jul 21, 2022 8.090 8.090 7.870 8.000 134,863 -0.08(-0.99%)
Jul 20, 2022 8.000 8.140 7.880 8.080 242,188 +0.08(+1.00%)
Jul 19, 2022 7.940 8.110 7.940 8.000 275,919 +0.15(+1.91%)
Jul 18, 2022 7.870 8.065 7.770 7.850 169,671 +0.04(+0.51%)
Jul 15, 2022 7.830 7.870 7.680 7.810 138,849 +0.13(+1.69%)
Jul 14, 2022 7.740 7.830 7.560 7.680 202,649 -0.19(-2.41%)
Jul 13, 2022 7.630 7.900 7.600 7.870 205,760 +0.09(+1.16%)
Jul 12, 2022 7.510 7.810 7.510 7.780 214,381 +0.22(+2.91%)
Jul 11, 2022 7.610 7.720 7.490 7.560 189,226 -0.09(-1.18%)
Jul 08, 2022 7.470 7.675 7.410 7.650 178,497 +0.17(+2.27%)
Jul 07, 2022 7.130 7.530 7.075 7.480 235,364 +0.35(+4.91%)
Jul 06, 2022 7.410 7.460 7.010 7.130 277,136 -0.16(-2.19%)
Jul 05, 2022 7.000 7.310 6.974 7.290 244,440 +0.17(+2.39%)
Jul 01, 2022 6.970 7.160 6.870 7.120 169,363 +0.10(+1.42%)
Jun 30, 2022 7.120 7.220 6.920 7.020 242,796 -0.19(-2.64%)
Jun 29, 2022 7.520 7.520 7.130 7.210 161,281 -0.19(-2.57%)
Jun 28, 2022 7.550 7.670 7.380 7.400 292,193 -0.16(-2.12%)
Jun 27, 2022 7.680 7.790 7.480 7.560 131,302 -0.05(-0.66%)
Jun 24, 2022 7.590 7.820 7.535 7.610 237,940 +0.01(+0.13%)
Jun 23, 2022 7.470 7.600 7.385 7.600 233,205 +0.20(+2.70%)
Jun 22, 2022 7.380 7.600 7.290 7.400 134,760 -0.05(-0.67%)
Jun 21, 2022 7.610 7.680 7.430 7.450 214,250 +0.13(+1.78%)
Jun 17, 2022 7.230 7.350 7.100 7.320 296,481 +0.08(+1.10%)
Jun 16, 2022 7.430 7.430 7.070 7.240 568,675 -0.32(-4.23%)
Jun 15, 2022 7.480 7.670 7.460 7.560 219,053 +0.08(+1.07%)
Jun 14, 2022 7.360 7.618 7.360 7.480 242,877 +0.04(+0.54%)
Jun 13, 2022 7.210 7.540 7.210 7.440 395,305 +0.16(+2.20%)
Jun 10, 2022 7.450 7.540 7.250 7.280 489,543 -0.22(-2.93%)
Jun 09, 2022 7.530 7.600 7.450 7.500 351,868 -0.10(-1.32%)
Jun 08, 2022 7.720 7.720 7.520 7.600 485,582 -0.10(-1.30%)
Jun 07, 2022 7.800 7.970 7.695 7.700 499,037 -0.26(-3.27%)
Jun 06, 2022 8.080 8.080 7.770 7.960 495,196 -0.18(-2.21%)
Jun 03, 2022 7.700 8.510 7.700 8.140 1,024,966 -0.29(-3.44%)
Jun 02, 2022 8.280 8.550 8.220 8.430 541,512 +0.18(+2.18%)
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.