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

Tilly's Inc (NY: TLYS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2015 4.170 4.221 4.221 4.221 104,129 +0.03(+0.61%)
Dec 30, 2015 4.177 4.209 4.145 4.196 243,649 -0.02(-0.45%)
Dec 29, 2015 3.999 4.234 3.999 4.215 220,475 +0.23(+5.75%)
Dec 28, 2015 4.056 4.132 3.916 3.986 231,818 -0.11(-2.80%)
Dec 24, 2015 3.986 4.100 4.100 4.100 104,600 +0.10(+2.55%)
Dec 23, 2015 3.916 4.094 3.827 3.999 1,118,023 +0.10(+2.45%)
Dec 22, 2015 3.820 3.916 3.750 3.903 308,749 +0.08(+2.17%)
Dec 21, 2015 3.865 3.871 3.798 3.820 238,364 +0.00(+0.00%)
Dec 18, 2015 3.820 3.884 3.769 3.820 245,692 -0.04(-1.15%)
Dec 17, 2015 3.852 3.884 3.839 3.865 140,045 +0.02(+0.50%)
Dec 16, 2015 3.922 3.935 3.820 3.846 185,550 -0.03(-0.66%)
Dec 15, 2015 3.979 4.018 3.865 3.871 224,678 -0.02(-0.49%)
Dec 14, 2015 3.903 3.960 3.788 3.890 311,699 +0.00(+0.00%)
Dec 11, 2015 3.788 3.916 3.788 3.890 143,487 +0.04(+0.99%)
Dec 10, 2015 3.858 3.929 3.846 3.852 166,799 -0.03(-0.66%)
Dec 09, 2015 3.903 3.941 3.846 3.878 184,160 +0.01(+0.33%)
Dec 08, 2015 3.820 3.954 3.795 3.865 268,943 +0.01(+0.17%)
Dec 07, 2015 3.858 3.909 3.807 3.858 145,906 -0.04(-1.14%)
Dec 04, 2015 3.916 3.986 3.843 3.903 273,086 -0.01(-0.33%)
Dec 03, 2015 4.113 4.113 3.706 3.916 634,975 +0.00(+0.00%)
Dec 02, 2015 3.916 3.960 3.757 3.916 410,224 +0.04(+0.99%)
Dec 01, 2015 3.935 3.973 3.846 3.878 216,934 -0.05(-1.30%)
Nov 30, 2015 4.177 4.177 3.897 3.929 251,434 -0.25(-6.09%)
Nov 27, 2015 4.183 4.196 4.151 4.183 47,274 +0.01(+0.31%)
Nov 25, 2015 4.209 4.170 4.170 4.170 173,548 -0.01(-0.30%)
Nov 24, 2015 4.151 4.209 4.062 4.183 114,328 +0.03(+0.77%)
Nov 23, 2015 4.011 4.160 3.941 4.151 182,725 +0.16(+3.99%)
Nov 20, 2015 3.769 4.005 3.769 3.992 253,289 +0.27(+7.36%)
Nov 19, 2015 3.801 3.852 3.642 3.718 99,912 -0.06(-1.52%)
Nov 18, 2015 3.769 3.801 3.655 3.776 144,673 +0.05(+1.37%)
Nov 17, 2015 3.820 3.820 3.667 3.725 194,014 -0.08(-2.01%)
Nov 16, 2015 3.820 3.849 3.718 3.801 157,795 +0.00(+0.00%)
Nov 13, 2015 3.808 3.878 3.741 3.801 257,035 -0.07(-1.81%)
Nov 12, 2015 3.763 4.011 3.763 3.871 155,716 +0.04(+1.16%)
Nov 11, 2015 3.941 3.960 3.769 3.827 180,286 -0.10(-2.59%)
Nov 10, 2015 4.043 4.190 3.922 3.929 236,883 -0.10(-2.37%)
Nov 09, 2015 4.151 4.177 4.018 4.024 210,336 -0.19(-4.53%)
Nov 06, 2015 4.336 4.361 4.148 4.215 197,130 -0.13(-2.93%)
Nov 05, 2015 4.591 4.591 4.330 4.342 290,069 -0.34(-7.34%)
Nov 04, 2015 4.705 4.763 4.591 4.686 90,256 +0.00(+0.00%)
Nov 03, 2015 4.578 4.756 4.489 4.686 121,791 +0.15(+3.23%)
Nov 02, 2015 4.642 4.642 4.361 4.540 120,444 -0.10(-2.19%)
Oct 30, 2015 4.546 4.721 4.533 4.642 109,838 +0.14(+3.11%)
Oct 29, 2015 4.667 4.731 4.482 4.502 68,800 -0.14(-3.02%)
Oct 28, 2015 4.546 4.681 4.476 4.642 118,793 +0.20(+4.59%)
Oct 27, 2015 4.610 4.610 4.393 4.438 164,140 -0.17(-3.60%)
Oct 26, 2015 4.667 4.724 4.559 4.603 76,400 -0.03(-0.69%)
Oct 23, 2015 4.877 4.877 4.623 4.635 55,251 -0.22(-4.46%)
Oct 22, 2015 4.877 4.890 4.801 4.852 64,429 +0.01(+0.13%)
Oct 21, 2015 4.992 4.992 4.820 4.845 67,515 -0.14(-2.81%)
Oct 20, 2015 4.947 5.005 4.909 4.985 38,565 +0.02(+0.38%)
Oct 19, 2015 4.966 5.055 4.794 4.966 118,889 -0.01(-0.13%)
Oct 16, 2015 5.043 5.062 4.814 4.973 71,219 -0.04(-0.76%)
Oct 15, 2015 4.782 5.036 4.782 5.011 118,820 +0.23(+4.79%)
Oct 14, 2015 4.973 4.973 4.693 4.782 110,643 -0.22(-4.33%)
Oct 13, 2015 5.106 5.126 4.934 4.998 104,862 -0.06(-1.26%)
Oct 12, 2015 5.132 5.183 5.017 5.062 73,419 -0.03(-0.63%)
Oct 09, 2015 5.253 5.253 4.966 5.094 139,569 -0.15(-2.91%)
Oct 08, 2015 5.387 5.438 5.170 5.246 442,363 +0.29(+5.78%)
Oct 07, 2015 4.877 4.960 4.877 4.960 79,433 +0.08(+1.56%)
Oct 06, 2015 4.922 4.954 4.845 4.884 90,904 -0.07(-1.41%)
Oct 05, 2015 4.973 4.973 4.858 4.954 150,088 +0.03(+0.65%)
Oct 02, 2015 4.737 4.966 4.699 4.922 146,779 +0.13(+2.66%)
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.