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

Tilly's Inc (NY: TLYS )

6.040 -0.030 (-0.49%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 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 30, 2015 8.532 8.602 8.424 8.494 166,666 -0.05(-0.60%)
Apr 29, 2015 8.990 8.990 8.436 8.545 191,434 -0.51(-5.63%)
Apr 28, 2015 9.162 9.296 8.959 9.054 139,493 -0.15(-1.66%)
Apr 27, 2015 9.818 9.818 9.156 9.207 196,062 -0.57(-5.86%)
Apr 24, 2015 9.487 9.799 9.417 9.780 145,886 +0.29(+3.09%)
Apr 23, 2015 9.353 9.500 9.277 9.487 113,009 +0.11(+1.15%)
Apr 22, 2015 9.150 9.385 9.048 9.379 148,629 +0.21(+2.29%)
Apr 21, 2015 9.366 9.366 9.016 9.169 227,380 -0.39(-4.13%)
Apr 20, 2015 9.290 9.602 9.264 9.563 162,190 +0.28(+3.02%)
Apr 17, 2015 9.678 9.678 9.245 9.283 205,602 -0.52(-5.32%)
Apr 16, 2015 9.850 9.904 9.646 9.805 151,774 -0.06(-0.58%)
Apr 15, 2015 9.901 10.02 9.742 9.863 190,361 -0.04(-0.39%)
Apr 14, 2015 9.920 10.03 9.837 9.901 189,262 +0.03(+0.26%)
Apr 13, 2015 9.888 10.13 9.697 9.875 358,488 -0.10(-1.02%)
Apr 10, 2015 10.12 10.24 9.563 9.977 360,838 -0.43(-4.16%)
Apr 09, 2015 10.68 10.68 10.28 10.41 149,580 -0.27(-2.50%)
Apr 08, 2015 10.27 10.70 10.27 10.68 181,170 +0.37(+3.58%)
Apr 07, 2015 10.39 10.49 10.25 10.31 168,194 -0.05(-0.49%)
Apr 06, 2015 10.22 10.42 9.964 10.36 284,636 +0.13(+1.31%)
Apr 02, 2015 10.12 10.23 10.23 10.23 234,486 +0.03(+0.31%)
Apr 01, 2015 9.907 10.21 9.856 10.19 296,491 +0.23(+2.30%)
Mar 31, 2015 10.08 10.11 9.894 9.964 439,390 -0.06(-0.64%)
Mar 30, 2015 9.710 10.25 9.697 10.03 486,743 +0.45(+4.65%)
Mar 27, 2015 9.703 9.837 9.582 9.582 235,077 -0.12(-1.25%)
Mar 26, 2015 9.640 9.844 9.576 9.703 236,602 +0.08(+0.79%)
Mar 25, 2015 9.901 10.09 9.551 9.627 376,066 -0.26(-2.64%)
Mar 24, 2015 10.15 10.27 9.875 9.888 446,954 -0.34(-3.36%)
Mar 23, 2015 10.51 10.82 10.16 10.23 490,441 -0.40(-3.77%)
Mar 20, 2015 9.939 10.72 9.831 10.63 1,091,950 +0.69(+6.98%)
Mar 19, 2015 8.659 10.01 8.640 9.939 1,398,286 +1.39(+16.32%)
Mar 18, 2015 8.347 8.596 8.347 8.545 471,976 +0.14(+1.67%)
Mar 17, 2015 8.284 8.468 8.169 8.405 224,680 +0.15(+1.77%)
Mar 16, 2015 8.526 8.545 8.175 8.258 316,662 -0.11(-1.29%)
Mar 13, 2015 8.405 8.462 8.220 8.366 237,373 -0.04(-0.45%)
Mar 12, 2015 8.449 8.519 8.360 8.405 134,147 +0.03(+0.30%)
Mar 11, 2015 8.424 8.532 8.258 8.379 144,324 -0.02(-0.23%)
Mar 10, 2015 8.201 8.424 8.118 8.398 145,611 +0.19(+2.33%)
Mar 09, 2015 8.067 8.328 7.984 8.207 185,850 +0.25(+3.12%)
Mar 06, 2015 7.876 8.086 7.876 7.959 88,016 +0.01(+0.16%)
Mar 05, 2015 8.099 8.099 7.946 7.946 177,267 -0.14(-1.73%)
Mar 04, 2015 8.054 8.163 8.023 8.086 106,051 +0.00(+0.00%)
Mar 03, 2015 8.182 8.182 7.946 8.086 143,258 -0.03(-0.31%)
Mar 02, 2015 7.997 8.271 7.997 8.112 228,292 +0.11(+1.43%)
Feb 27, 2015 8.029 8.277 7.972 7.997 140,960 -0.03(-0.32%)
Feb 26, 2015 7.895 8.067 7.857 8.023 127,912 +0.11(+1.45%)
Feb 25, 2015 7.889 8.048 7.844 7.908 292,394 -0.02(-0.24%)
Feb 24, 2015 7.768 7.984 7.749 7.927 155,202 +0.15(+1.97%)
Feb 23, 2015 7.838 7.876 7.583 7.774 238,499 -0.06(-0.81%)
Feb 20, 2015 8.035 8.099 7.781 7.838 267,987 -0.18(-2.22%)
Feb 19, 2015 8.067 8.150 8.003 8.016 168,357 -0.06(-0.71%)
Feb 18, 2015 8.150 8.182 8.016 8.073 246,866 +0.01(+0.08%)
Feb 17, 2015 8.284 8.347 8.067 8.067 304,732 -0.26(-3.13%)
Feb 13, 2015 8.411 8.328 8.328 8.328 221,765 -0.12(-1.43%)
Feb 12, 2015 8.526 8.589 8.400 8.449 198,261 -0.13(-1.48%)
Feb 11, 2015 8.685 8.774 8.462 8.576 213,825 -0.15(-1.68%)
Feb 10, 2015 8.551 8.812 8.551 8.723 279,392 +0.27(+3.16%)
Feb 09, 2015 8.526 8.653 8.417 8.456 178,795 -0.13(-1.56%)
Feb 06, 2015 8.793 8.882 8.576 8.589 114,749 -0.21(-2.39%)
Feb 05, 2015 8.857 8.946 8.755 8.799 122,762 +0.03(+0.36%)
Feb 04, 2015 8.672 8.914 8.630 8.767 173,927 +0.03(+0.29%)
Feb 03, 2015 8.831 8.946 8.729 8.742 140,734 -0.07(-0.79%)
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.