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

Tilly's Inc (NY: TLYS )

6.145 -0.045 (-0.73%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Mar 29, 2019 8.938 8.961 8.648 8.703 321,372 -0.19(-2.11%)
Mar 28, 2019 8.946 9.204 8.680 8.891 436,986 -0.01(-0.09%)
Mar 27, 2019 8.688 8.910 8.625 8.899 370,796 +0.18(+2.06%)
Mar 26, 2019 8.734 8.875 8.641 8.719 324,425 +0.00(+0.00%)
Mar 25, 2019 8.570 8.907 8.500 8.719 381,958 +0.12(+1.36%)
Mar 22, 2019 9.008 9.047 8.492 8.602 575,605 -0.49(-5.42%)
Mar 21, 2019 8.922 9.176 8.883 9.094 799,140 +0.25(+2.83%)
Mar 20, 2019 8.953 9.125 8.805 8.844 517,750 -0.08(-0.88%)
Mar 19, 2019 9.516 9.587 8.875 8.922 923,496 -0.66(-6.86%)
Mar 18, 2019 9.063 9.665 9.063 9.579 977,543 +0.65(+7.27%)
Mar 15, 2019 8.367 9.305 8.250 8.930 1,660,955 -0.03(-0.35%)
Mar 14, 2019 9.219 9.219 8.774 8.961 685,339 -0.22(-2.39%)
Mar 13, 2019 9.000 9.258 8.985 9.180 502,880 +0.17(+1.91%)
Mar 12, 2019 9.172 9.172 8.883 9.008 422,987 -0.17(-1.87%)
Mar 11, 2019 8.985 9.297 8.985 9.180 417,492 +0.24(+2.71%)
Mar 08, 2019 9.290 9.321 8.797 8.938 449,127 -0.51(-5.38%)
Mar 07, 2019 9.399 9.477 9.196 9.446 436,486 +0.04(+0.42%)
Mar 06, 2019 9.110 9.571 9.110 9.407 482,752 +0.25(+2.73%)
Mar 05, 2019 9.305 9.376 9.149 9.157 1,127,949 -0.11(-1.18%)
Mar 04, 2019 9.516 9.579 9.266 9.266 423,781 -0.26(-2.71%)
Mar 01, 2019 9.579 9.798 9.477 9.524 394,010 +0.04(+0.41%)
Feb 28, 2019 9.321 9.524 9.274 9.485 376,514 +0.16(+1.68%)
Feb 27, 2019 9.297 9.415 9.266 9.329 253,116 -0.01(-0.08%)
Feb 26, 2019 9.297 9.407 9.243 9.337 268,079 +0.00(+0.00%)
Feb 25, 2019 9.251 9.409 9.251 9.337 289,051 +0.09(+1.02%)
Feb 22, 2019 9.196 9.274 9.133 9.243 663,205 +0.10(+1.11%)
Feb 21, 2019 9.368 9.493 9.047 9.141 547,088 -0.20(-2.09%)
Feb 20, 2019 9.172 9.337 9.172 9.337 337,257 +0.10(+1.10%)
Feb 19, 2019 9.172 9.329 9.102 9.235 960,224 -0.04(-0.42%)
Feb 15, 2019 9.258 9.344 9.172 9.274 397,335 +0.04(+0.42%)
Feb 14, 2019 9.462 9.462 9.211 9.235 593,219 -0.03(-0.34%)
Feb 13, 2019 9.273 9.324 9.021 9.266 697,217 +0.05(+0.55%)
Feb 12, 2019 9.180 9.317 9.108 9.216 441,443 +0.05(+0.55%)
Feb 11, 2019 9.086 9.223 8.978 9.165 552,252 +0.14(+1.52%)
Feb 08, 2019 8.992 9.108 8.992 9.028 252,112 -0.01(-0.08%)
Feb 07, 2019 9.172 9.331 8.855 9.035 522,173 -0.20(-2.19%)
Feb 06, 2019 9.353 9.374 9.043 9.237 443,726 -0.14(-1.46%)
Feb 05, 2019 9.266 9.450 9.209 9.374 1,007,595 +0.19(+2.12%)
Feb 04, 2019 9.230 9.281 9.093 9.180 425,498 +0.01(+0.16%)
Feb 01, 2019 9.014 9.396 8.913 9.165 821,792 +0.43(+4.95%)
Jan 31, 2019 8.596 8.740 8.552 8.733 332,782 +0.09(+1.00%)
Jan 30, 2019 8.646 8.711 8.523 8.646 388,878 +0.01(+0.08%)
Jan 29, 2019 8.560 8.660 8.350 8.639 417,541 +0.12(+1.44%)
Jan 28, 2019 8.365 8.725 8.365 8.516 443,572 +0.11(+1.29%)
Jan 25, 2019 8.379 8.560 8.365 8.408 676,737 +0.02(+0.26%)
Jan 24, 2019 8.473 8.509 8.365 8.386 217,589 -0.08(-0.94%)
Jan 23, 2019 8.495 8.552 8.401 8.466 274,772 +0.00(+0.00%)
Jan 22, 2019 8.596 8.653 8.394 8.466 324,609 -0.22(-2.57%)
Jan 18, 2019 8.675 8.725 8.588 8.689 409,925 +0.05(+0.58%)
Jan 17, 2019 8.473 8.747 8.473 8.639 364,704 +0.11(+1.27%)
Jan 16, 2019 8.624 8.697 8.509 8.531 354,911 -0.08(-0.92%)
Jan 15, 2019 8.697 8.733 8.516 8.610 379,053 +0.02(+0.25%)
Jan 14, 2019 8.509 8.870 8.509 8.588 591,615 +0.03(+0.34%)
Jan 11, 2019 8.466 8.646 8.451 8.560 600,049 +0.01(+0.17%)
Jan 10, 2019 8.509 8.632 8.199 8.545 557,458 -0.16(-1.82%)
Jan 09, 2019 8.531 8.711 8.372 8.704 1,333,186 +0.19(+2.20%)
Jan 08, 2019 8.358 8.689 8.120 8.516 697,673 +0.25(+2.96%)
Jan 07, 2019 8.055 8.358 8.055 8.271 346,624 +0.21(+2.59%)
Jan 04, 2019 7.889 8.127 7.846 8.062 345,441 +0.27(+3.42%)
Jan 03, 2019 7.874 8.105 7.781 7.795 433,301 -0.17(-2.08%)
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.