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: 12:15 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 (%)
Dec 31, 2012 8.411 8.647 8.322 8.589 173,126 +0.15(+1.81%)
Dec 28, 2012 8.392 8.564 8.277 8.436 73,702 +0.01(+0.15%)
Dec 27, 2012 8.354 8.494 8.271 8.424 58,675 -0.04(-0.53%)
Dec 26, 2012 8.748 8.825 8.443 8.468 69,915 -0.25(-2.85%)
Dec 24, 2012 8.857 8.933 8.672 8.717 23,528 -0.19(-2.14%)
Dec 21, 2012 8.838 8.997 8.678 8.908 316,601 -0.03(-0.29%)
Dec 20, 2012 8.952 8.965 8.729 8.933 71,486 -0.04(-0.43%)
Dec 19, 2012 8.831 9.118 8.831 8.971 606,697 +0.11(+1.29%)
Dec 18, 2012 8.729 8.978 8.704 8.857 207,829 +0.12(+1.38%)
Dec 17, 2012 8.596 8.755 8.589 8.736 90,438 +0.11(+1.33%)
Dec 14, 2012 8.487 8.704 8.468 8.621 104,195 +0.10(+1.12%)
Dec 13, 2012 8.430 8.596 8.430 8.526 40,635 +0.08(+0.90%)
Dec 12, 2012 8.697 8.729 8.398 8.449 127,040 -0.23(-2.64%)
Dec 11, 2012 8.974 8.974 8.678 8.678 333,780 +0.13(+1.56%)
Dec 10, 2012 8.590 8.647 8.475 8.545 89,408 -0.05(-0.59%)
Dec 07, 2012 8.672 8.691 8.538 8.596 170,069 -0.03(-0.37%)
Dec 06, 2012 8.436 8.691 8.392 8.627 268,438 +0.22(+2.65%)
Dec 05, 2012 8.436 8.545 8.398 8.405 229,046 -0.01(-0.15%)
Dec 04, 2012 8.385 8.436 8.271 8.417 209,660 -0.01(-0.08%)
Nov 30, 2012 8.494 8.551 8.405 8.424 217,812 -0.08(-0.97%)
Nov 29, 2012 8.462 8.627 8.398 8.506 400,824 +0.04(+0.53%)
Nov 28, 2012 8.341 8.557 8.245 8.462 267,536 +0.13(+1.53%)
Nov 27, 2012 8.583 8.666 8.277 8.335 342,506 -0.29(-3.39%)
Nov 26, 2012 8.277 8.666 8.214 8.627 441,908 +0.36(+4.31%)
Nov 23, 2012 8.264 8.557 8.156 8.271 213,840 +0.01(+0.15%)
Nov 21, 2012 7.959 8.557 7.959 8.258 3,118,691 -1.71(-17.18%)
Nov 20, 2012 9.710 10.34 9.678 9.971 640,747 +0.43(+4.54%)
Nov 19, 2012 9.557 9.602 9.385 9.538 86,497 +0.03(+0.27%)
Nov 16, 2012 9.309 9.640 9.234 9.512 88,208 +0.17(+1.77%)
Nov 15, 2012 9.901 9.914 9.188 9.347 352,776 -0.53(-5.35%)
Nov 14, 2012 10.26 10.26 9.837 9.875 115,790 -0.38(-3.72%)
Nov 13, 2012 10.05 10.39 10.00 10.26 69,444 +0.20(+1.96%)
Nov 12, 2012 10.09 10.14 9.958 10.06 66,669 +0.03(+0.25%)
Nov 09, 2012 9.837 10.10 9.786 10.03 63,515 +0.15(+1.55%)
Nov 08, 2012 10.14 10.16 9.869 9.882 80,504 -0.24(-2.39%)
Nov 07, 2012 10.35 10.35 9.984 10.12 139,383 -0.32(-3.11%)
Nov 06, 2012 10.74 10.74 10.38 10.45 61,447 -0.20(-1.91%)
Nov 05, 2012 10.52 10.80 10.49 10.65 33,674 +0.16(+1.52%)
Nov 02, 2012 10.67 10.72 10.41 10.49 64,435 -0.15(-1.38%)
Nov 01, 2012 10.28 10.92 10.28 10.64 196,227 +0.36(+3.53%)
Oct 31, 2012 10.35 10.39 9.977 10.28 285,587 -0.09(-0.86%)
Oct 26, 2012 10.86 10.37 10.37 10.37 200,405 -0.46(-4.24%)
Oct 25, 2012 10.76 10.92 10.69 10.82 90,961 +0.13(+1.25%)
Oct 24, 2012 10.51 10.75 10.48 10.69 100,948 +0.18(+1.76%)
Oct 23, 2012 10.47 10.58 10.43 10.51 58,607 +0.16(+1.54%)
Oct 19, 2012 10.52 10.61 10.33 10.35 128,559 -0.20(-1.93%)
Oct 18, 2012 10.27 10.67 10.21 10.55 503,392 +0.22(+2.16%)
Oct 17, 2012 10.21 10.40 10.17 10.33 56,826 +0.09(+0.87%)
Oct 16, 2012 10.04 10.33 9.812 10.24 139,542 +0.23(+2.29%)
Oct 15, 2012 10.29 10.31 9.901 10.01 135,085 -0.24(-2.30%)
Oct 12, 2012 10.51 10.58 10.21 10.24 172,931 -0.26(-2.48%)
Oct 11, 2012 10.61 10.68 10.39 10.51 157,990 -0.10(-0.96%)
Oct 10, 2012 10.98 10.98 10.58 10.61 244,538 -0.38(-3.42%)
Oct 09, 2012 11.26 11.32 10.91 10.98 391,253 -0.24(-2.16%)
Oct 08, 2012 11.47 11.51 11.22 11.23 293,680 -0.20(-1.73%)
Oct 05, 2012 11.54 11.66 11.32 11.42 127,775 -0.06(-0.55%)
Oct 04, 2012 11.17 11.75 11.11 11.49 221,751 +0.32(+2.85%)
Oct 03, 2012 11.05 11.28 10.71 11.17 110,760 +0.12(+1.10%)
Oct 02, 2012 11.48 11.65 11.03 11.05 181,277 -0.39(-3.40%)
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.