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

Tilly's Inc (NY: TLYS )

5.610 -0.230 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 5.840 5.845 5.565 5.610 42,417 -0.23(-3.94%)
Apr 12, 2024 5.760 5.850 5.580 5.840 106,901 +0.00(+0.00%)
Apr 11, 2024 5.990 6.020 5.810 5.840 54,174 -0.18(-2.99%)
Apr 10, 2024 6.200 6.200 5.900 6.020 101,142 -0.26(-4.14%)
Apr 09, 2024 6.340 6.380 6.270 6.280 25,955 -0.03(-0.48%)
Apr 08, 2024 6.280 6.390 6.250 6.310 25,144 +0.02(+0.32%)
Apr 05, 2024 6.330 6.410 6.270 6.290 41,036 -0.04(-0.63%)
Apr 04, 2024 6.550 6.550 6.300 6.330 51,093 -0.21(-3.21%)
Apr 03, 2024 6.710 6.780 6.500 6.540 56,399 -0.21(-3.11%)
Apr 02, 2024 6.900 6.900 6.630 6.750 47,148 -0.19(-2.74%)
Apr 01, 2024 6.790 6.960 6.790 6.940 74,164 +0.14(+2.06%)
Mar 28, 2024 6.920 6.975 6.790 6.800 66,036 -0.10(-1.45%)
Mar 27, 2024 6.610 6.910 6.570 6.900 53,030 +0.37(+5.67%)
Mar 26, 2024 6.520 6.614 6.470 6.530 47,427 +0.07(+1.08%)
Mar 25, 2024 6.400 6.520 6.230 6.460 111,049 +0.05(+0.78%)
Mar 22, 2024 6.840 6.870 6.410 6.410 67,450 -0.40(-5.87%)
Mar 21, 2024 6.780 6.940 6.750 6.810 69,414 +0.03(+0.44%)
Mar 20, 2024 6.790 6.820 6.640 6.780 76,441 +0.05(+0.74%)
Mar 19, 2024 6.710 6.820 6.700 6.730 62,783 -0.07(-1.03%)
Mar 18, 2024 6.900 6.960 6.710 6.800 138,841 -0.13(-1.88%)
Mar 15, 2024 6.600 7.070 6.600 6.930 354,897 -0.27(-3.75%)
Mar 14, 2024 7.340 7.360 6.990 7.200 121,269 -0.12(-1.64%)
Mar 13, 2024 7.200 7.390 7.170 7.320 57,099 +0.13(+1.81%)
Mar 12, 2024 7.130 7.240 7.040 7.190 59,054 -0.04(-0.55%)
Mar 11, 2024 7.250 7.260 7.050 7.230 72,480 -0.09(-1.23%)
Mar 08, 2024 7.490 7.490 7.240 7.320 142,286 -0.09(-1.21%)
Mar 07, 2024 7.500 7.520 7.374 7.410 40,309 -0.01(-0.13%)
Mar 06, 2024 7.470 7.500 7.360 7.420 51,502 -0.08(-1.07%)
Mar 05, 2024 7.740 7.740 7.425 7.500 89,628 -0.19(-2.47%)
Mar 04, 2024 7.680 7.760 7.610 7.690 58,229 -0.01(-0.13%)
Mar 01, 2024 7.660 7.740 7.510 7.700 77,915 +0.01(+0.13%)
Feb 29, 2024 7.630 7.720 7.510 7.690 79,142 +0.17(+2.26%)
Feb 28, 2024 7.520 7.590 7.470 7.520 47,248 -0.08(-1.05%)
Feb 27, 2024 7.520 7.630 7.450 7.600 77,852 +0.19(+2.56%)
Feb 26, 2024 7.380 7.474 7.300 7.410 33,753 +0.05(+0.68%)
Feb 23, 2024 7.190 7.370 7.175 7.360 71,465 +0.21(+2.94%)
Feb 22, 2024 6.970 7.180 6.947 7.150 92,450 +0.12(+1.71%)
Feb 21, 2024 7.160 7.195 6.870 7.030 102,686 -0.13(-1.82%)
Feb 20, 2024 7.450 7.480 7.150 7.160 57,981 -0.35(-4.66%)
Feb 16, 2024 7.560 7.630 7.470 7.510 59,067 -0.09(-1.18%)
Feb 15, 2024 7.540 7.652 7.540 7.600 92,154 +0.06(+0.80%)
Feb 14, 2024 7.500 7.540 7.450 7.540 38,589 +0.12(+1.62%)
Feb 13, 2024 7.570 7.570 7.370 7.420 117,977 -0.31(-4.01%)
Feb 12, 2024 7.500 7.786 7.495 7.730 105,374 +0.23(+3.07%)
Feb 09, 2024 7.320 7.500 7.300 7.500 66,608 +0.16(+2.18%)
Feb 08, 2024 7.360 7.440 7.320 7.340 48,237 +0.02(+0.27%)
Feb 07, 2024 7.400 7.410 7.300 7.320 58,993 -0.10(-1.35%)
Feb 06, 2024 7.420 7.520 7.370 7.420 55,240 +0.01(+0.13%)
Feb 05, 2024 7.440 7.490 7.350 7.410 117,761 -0.11(-1.46%)
Feb 02, 2024 7.370 7.600 7.345 7.520 131,101 +0.05(+0.67%)
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.