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

Tilly's Inc (NY: TLYS )

6.050 -0.020 (-0.33%)
Streaming Delayed Price Updated: 12:17 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, 2019 9.337 9.438 9.110 9.196 356,462 -0.19(-2.00%)
Apr 29, 2019 9.235 9.462 9.235 9.384 194,300 +0.15(+1.61%)
Apr 26, 2019 9.258 9.337 9.141 9.235 284,797 -0.05(-0.59%)
Apr 25, 2019 9.384 9.477 9.172 9.290 302,523 -0.12(-1.25%)
Apr 24, 2019 9.235 9.438 9.149 9.407 457,506 +0.20(+2.21%)
Apr 23, 2019 8.750 9.305 8.703 9.204 546,250 +0.52(+5.94%)
Apr 22, 2019 8.883 8.883 8.555 8.688 423,580 -0.20(-2.20%)
Apr 18, 2019 8.797 9.047 8.781 8.883 527,009 +0.10(+1.16%)
Apr 17, 2019 8.867 8.922 8.719 8.781 210,890 -0.07(-0.79%)
Apr 16, 2019 8.695 8.938 8.680 8.852 351,905 +0.17(+1.98%)
Apr 15, 2019 8.617 8.719 8.562 8.680 199,478 +0.06(+0.73%)
Apr 12, 2019 8.664 8.680 8.519 8.617 202,823 +0.02(+0.18%)
Apr 11, 2019 8.813 8.813 8.531 8.602 293,928 -0.20(-2.22%)
Apr 10, 2019 8.648 8.828 8.641 8.797 223,267 +0.13(+1.53%)
Apr 09, 2019 8.688 8.789 8.633 8.664 285,434 -0.07(-0.81%)
Apr 08, 2019 8.860 8.899 8.695 8.734 243,902 -0.13(-1.41%)
Apr 05, 2019 8.844 9.141 8.839 8.860 336,078 +0.13(+1.52%)
Apr 04, 2019 8.609 8.781 8.609 8.727 310,408 +0.11(+1.27%)
Apr 03, 2019 8.750 8.946 8.609 8.617 268,003 -0.08(-0.90%)
Apr 02, 2019 8.774 8.821 8.656 8.695 311,119 -0.15(-1.68%)
Apr 01, 2019 8.727 8.883 8.602 8.844 429,719 +0.14(+1.62%)
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%)
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.