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

Tilly's Inc (NY: TLYS )

5.910 -0.050 (-0.84%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jan 31, 2017 7.895 8.596 7.749 8.532 1,094,125 +0.96(+12.61%)
Jan 30, 2017 7.507 7.685 7.437 7.577 173,960 -0.01(-0.08%)
Jan 27, 2017 7.641 7.761 7.545 7.583 272,110 -0.06(-0.83%)
Jan 26, 2017 7.876 7.902 7.551 7.647 445,774 -0.28(-3.53%)
Jan 25, 2017 7.774 7.959 7.774 7.927 169,421 +0.17(+2.13%)
Jan 24, 2017 7.851 7.863 7.628 7.761 191,423 -0.04(-0.49%)
Jan 23, 2017 7.685 7.844 7.539 7.800 330,747 +0.04(+0.57%)
Jan 20, 2017 7.832 7.946 7.641 7.755 191,255 -0.08(-0.98%)
Jan 19, 2017 8.245 8.245 7.685 7.832 565,493 -0.46(-5.53%)
Jan 18, 2017 8.328 8.397 8.121 8.290 206,624 -0.04(-0.53%)
Jan 17, 2017 8.233 8.420 8.177 8.335 270,371 +0.04(+0.46%)
Jan 13, 2017 8.296 8.296 8.296 0 +0.06(+0.77%)
Jan 12, 2017 8.252 8.325 8.144 8.233 260,553 -0.03(-0.31%)
Jan 11, 2017 8.150 8.341 7.972 8.258 336,693 +0.14(+1.73%)
Jan 10, 2017 8.035 8.179 7.873 8.118 222,135 +0.04(+0.55%)
Jan 09, 2017 7.914 8.150 7.832 8.073 351,673 +0.10(+1.20%)
Jan 06, 2017 8.424 8.494 7.933 7.978 472,290 -0.33(-3.98%)
Jan 05, 2017 8.621 8.621 8.233 8.309 486,663 -0.38(-4.33%)
Jan 04, 2017 8.583 8.882 8.583 8.685 410,919 -0.03(-0.37%)
Jan 03, 2017 8.519 8.767 8.271 8.717 572,944 +0.32(+3.79%)
Dec 30, 2016 8.398 8.398 8.398 0 -0.09(-1.05%)
Dec 29, 2016 8.475 8.697 8.373 8.487 204,471 -0.03(-0.37%)
Dec 28, 2016 8.500 8.627 8.386 8.519 215,709 -0.07(-0.82%)
Dec 27, 2016 8.596 8.710 8.538 8.589 206,748 +0.03(+0.37%)
Dec 23, 2016 8.557 8.557 8.557 0 +0.10(+1.13%)
Dec 22, 2016 8.545 8.608 8.385 8.462 412,585 -0.11(-1.34%)
Dec 21, 2016 8.723 8.787 8.303 8.576 627,316 -0.22(-2.53%)
Dec 20, 2016 8.659 8.990 8.653 8.799 496,977 +0.18(+2.07%)
Dec 19, 2016 8.818 8.908 8.500 8.621 674,040 -0.34(-3.84%)
Dec 16, 2016 9.207 9.207 8.742 8.965 867,643 -0.19(-2.09%)
Dec 15, 2016 9.200 9.334 8.997 9.156 501,007 +0.01(+0.07%)
Dec 14, 2016 9.143 9.449 9.041 9.150 459,269 +0.03(+0.28%)
Dec 13, 2016 9.703 9.703 9.009 9.124 644,804 -0.50(-5.16%)
Dec 12, 2016 9.614 9.735 9.277 9.621 865,107 +0.14(+1.48%)
Dec 09, 2016 8.952 9.608 8.952 9.481 911,133 +0.52(+5.83%)
Dec 08, 2016 9.086 9.614 8.869 8.959 1,066,213 +0.04(+0.50%)
Dec 07, 2016 9.341 9.391 8.742 8.914 632,016 -0.35(-3.78%)
Dec 06, 2016 8.755 9.411 8.631 9.264 743,774 +0.50(+5.74%)
Dec 05, 2016 9.328 9.411 8.417 8.761 1,471,897 -0.41(-4.44%)
Dec 02, 2016 8.901 9.455 8.806 9.169 1,492,765 +0.25(+2.86%)
Dec 01, 2016 7.564 8.971 7.500 8.914 3,641,031 +2.63(+41.84%)
Nov 30, 2016 6.705 6.730 6.208 6.284 588,183 -0.27(-4.17%)
Nov 29, 2016 6.042 6.558 5.998 6.558 417,226 +0.56(+9.34%)
Nov 28, 2016 6.876 6.883 5.985 5.998 348,333 -0.84(-12.29%)
Nov 25, 2016 6.386 6.870 6.386 6.838 162,289 +0.41(+6.44%)
Nov 23, 2016 6.424 6.424 6.424 0 -0.13(-2.04%)
Nov 22, 2016 6.558 6.822 6.520 6.558 262,799 +0.04(+0.59%)
Nov 21, 2016 6.635 6.717 6.437 6.520 234,259 -0.19(-2.85%)
Nov 18, 2016 6.692 6.743 6.507 6.711 82,026 -0.01(-0.19%)
Nov 17, 2016 6.755 6.927 6.615 6.724 187,137 -0.03(-0.47%)
Nov 16, 2016 6.558 6.813 6.494 6.755 291,156 +0.24(+3.71%)
Nov 15, 2016 6.685 6.685 6.424 6.514 151,962 -0.06(-0.87%)
Nov 14, 2016 6.316 6.654 6.208 6.571 297,466 +0.22(+3.51%)
Nov 11, 2016 6.144 6.348 5.985 6.348 179,497 +0.22(+3.64%)
Nov 10, 2016 6.112 6.355 6.011 6.125 203,318 +0.08(+1.26%)
Nov 09, 2016 5.813 6.132 5.565 6.049 218,696 +0.16(+2.70%)
Nov 08, 2016 5.941 5.972 5.807 5.890 123,835 -0.04(-0.64%)
Nov 07, 2016 6.189 6.348 5.896 5.928 229,090 -0.11(-1.90%)
Nov 04, 2016 5.807 6.087 5.807 6.042 151,182 +0.24(+4.06%)
Nov 03, 2016 6.125 6.227 5.781 5.807 187,046 -0.27(-4.50%)
Nov 02, 2016 5.749 6.125 5.641 6.081 496,397 +0.32(+5.52%)
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.