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

Tilly's Inc (NY: TLYS )

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2021 10.66 10.84 10.49 10.64 119,812 -0.12(-1.15%)
Apr 29, 2021 10.76 10.90 10.60 10.76 111,834 +0.17(+1.58%)
Apr 28, 2021 10.64 10.69 10.55 10.60 74,321 -0.04(-0.33%)
Apr 27, 2021 10.51 10.82 10.51 10.63 118,815 +0.16(+1.52%)
Apr 26, 2021 10.67 10.80 10.33 10.47 138,979 -0.19(-1.82%)
Apr 23, 2021 10.52 10.69 10.46 10.67 109,837 +0.18(+1.68%)
Apr 22, 2021 10.53 10.67 10.40 10.49 131,084 +0.03(+0.25%)
Apr 21, 2021 10.17 10.56 10.04 10.46 142,474 +0.30(+2.95%)
Apr 20, 2021 10.42 10.65 10.00 10.16 227,639 -0.30(-2.87%)
Apr 19, 2021 10.65 10.65 10.33 10.46 148,955 -0.21(-1.98%)
Apr 16, 2021 10.87 10.93 10.65 10.67 171,387 -0.09(-0.82%)
Apr 15, 2021 10.79 11.00 10.68 10.76 180,082 +0.01(+0.08%)
Apr 14, 2021 10.79 11.03 10.71 10.75 132,374 -0.03(-0.24%)
Apr 13, 2021 10.93 11.04 10.56 10.78 147,581 -0.21(-1.93%)
Apr 12, 2021 10.84 11.12 10.79 10.99 140,602 +0.17(+1.55%)
Apr 09, 2021 10.64 10.85 10.43 10.82 168,893 +0.23(+2.16%)
Apr 08, 2021 10.46 10.62 10.20 10.60 118,278 +0.12(+1.18%)
Apr 07, 2021 10.45 10.58 10.36 10.47 260,923 +0.05(+0.51%)
Apr 06, 2021 10.19 10.55 10.19 10.42 177,548 +0.20(+1.99%)
Apr 05, 2021 10.06 10.30 9.815 10.22 202,218 +0.31(+3.12%)
Apr 01, 2021 10.01 10.27 9.651 9.907 254,247 -0.08(-0.80%)
Mar 31, 2021 9.819 10.27 9.819 9.987 261,975 -0.09(-0.88%)
Mar 30, 2021 9.775 10.16 9.487 10.07 158,347 +0.34(+3.54%)
Mar 29, 2021 9.881 10.15 9.660 9.731 193,400 -0.32(-3.16%)
Mar 26, 2021 10.18 10.18 9.784 10.05 137,042 +0.05(+0.53%)
Mar 25, 2021 9.351 10.05 9.290 9.995 254,917 +0.53(+5.59%)
Mar 24, 2021 9.651 10.15 9.457 9.466 269,070 -0.17(-1.74%)
Mar 23, 2021 10.18 10.24 9.634 9.634 474,045 -0.67(-6.51%)
Mar 22, 2021 10.48 10.59 10.25 10.30 297,335 -0.27(-2.59%)
Mar 19, 2021 10.66 10.72 10.29 10.58 565,624 -0.19(-1.80%)
Mar 18, 2021 10.85 11.02 10.72 10.77 435,065 -0.20(-1.85%)
Mar 17, 2021 11.14 11.27 10.85 10.97 229,813 -0.05(-0.48%)
Mar 16, 2021 11.29 11.29 10.82 11.03 378,389 -0.41(-3.62%)
Mar 15, 2021 11.51 11.63 11.36 11.44 384,885 -0.08(-0.69%)
Mar 12, 2021 11.10 11.59 11.02 11.52 869,293 +0.94(+8.92%)
Mar 11, 2021 10.48 10.58 10.29 10.58 283,698 +0.28(+2.74%)
Mar 10, 2021 10.33 10.49 10.18 10.30 258,908 +0.05(+0.52%)
Mar 09, 2021 10.25 10.36 9.960 10.24 199,341 +0.06(+0.61%)
Mar 08, 2021 9.546 10.28 9.457 10.18 538,341 +0.61(+6.36%)
Mar 05, 2021 9.678 9.695 9.201 9.572 320,104 +0.13(+1.40%)
Mar 04, 2021 9.510 9.572 9.122 9.440 233,535 +0.04(+0.38%)
Mar 03, 2021 9.210 9.731 9.210 9.404 230,155 +0.12(+1.33%)
Mar 02, 2021 9.448 9.554 9.272 9.281 106,212 -0.16(-1.68%)
Mar 01, 2021 9.237 9.519 9.025 9.440 229,093 +0.34(+3.68%)
Feb 26, 2021 9.413 9.475 9.016 9.104 186,576 -0.29(-3.10%)
Feb 25, 2021 9.669 9.819 9.334 9.396 184,873 -0.23(-2.38%)
Feb 24, 2021 9.501 9.643 9.351 9.625 298,536 +0.19(+2.06%)
Feb 23, 2021 9.537 9.590 9.281 9.431 127,229 -0.13(-1.38%)
Feb 22, 2021 9.307 9.660 9.307 9.563 174,353 +0.18(+1.88%)
Feb 19, 2021 9.307 9.475 9.175 9.387 113,238 +0.11(+1.14%)
Feb 18, 2021 9.431 9.431 9.191 9.281 140,566 -0.18(-1.87%)
Feb 17, 2021 9.484 9.537 9.263 9.457 119,246 -0.08(-0.83%)
Feb 16, 2021 9.740 9.766 9.422 9.537 119,582 -0.04(-0.46%)
Feb 12, 2021 9.563 9.598 9.325 9.581 121,966 -0.02(-0.18%)
Feb 11, 2021 9.634 9.828 9.351 9.598 243,012 +0.04(+0.46%)
Feb 10, 2021 9.748 9.748 9.391 9.554 167,883 -0.11(-1.10%)
Feb 09, 2021 9.722 9.801 9.510 9.660 198,559 -0.05(-0.54%)
Feb 08, 2021 9.510 9.881 9.510 9.713 293,441 +0.21(+2.23%)
Feb 05, 2021 9.554 9.607 9.360 9.501 94,195 +0.04(+0.47%)
Feb 04, 2021 9.157 9.563 9.087 9.457 260,778 +0.38(+4.18%)
Feb 03, 2021 9.051 9.210 8.902 9.078 122,145 +0.03(+0.29%)
Feb 02, 2021 8.778 9.069 8.610 9.051 193,556 +0.35(+4.06%)
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.