Skip to main content

Tilly's Inc (NY: TLYS )

5.880 -0.080 (-1.34%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.189 6.195 6.106 6.157 198,046 +0.01(+0.10%)
Jun 29, 2015 6.329 6.342 6.093 6.151 194,485 -0.18(-2.91%)
Jun 26, 2015 6.189 6.386 6.189 6.335 511,748 +0.15(+2.37%)
Jun 25, 2015 6.278 6.278 6.100 6.189 302,279 -0.04(-0.61%)
Jun 24, 2015 6.208 6.297 6.195 6.227 188,910 +0.01(+0.10%)
Jun 23, 2015 6.170 6.246 6.170 6.221 314,996 +0.04(+0.72%)
Jun 22, 2015 6.520 6.571 6.132 6.176 375,282 -0.32(-5.00%)
Jun 19, 2015 6.533 6.584 6.475 6.501 208,600 -0.01(-0.20%)
Jun 18, 2015 6.405 6.539 6.405 6.514 157,267 +0.09(+1.39%)
Jun 17, 2015 6.329 6.456 6.291 6.424 167,024 +0.08(+1.31%)
Jun 16, 2015 6.195 6.373 6.195 6.342 226,833 +0.15(+2.47%)
Jun 15, 2015 6.348 6.348 6.074 6.189 287,050 -0.18(-2.80%)
Jun 12, 2015 6.240 6.373 6.240 6.367 147,403 +0.11(+1.73%)
Jun 11, 2015 6.348 6.367 6.233 6.259 139,021 -0.07(-1.11%)
Jun 10, 2015 6.361 6.450 6.323 6.329 196,249 -0.03(-0.50%)
Jun 09, 2015 6.424 6.482 6.265 6.361 347,649 -0.08(-1.28%)
Jun 08, 2015 6.424 6.520 6.405 6.444 258,359 +0.00(+0.00%)
Jun 05, 2015 6.488 6.488 6.303 6.444 261,412 -0.05(-0.78%)
Jun 04, 2015 6.444 6.584 6.405 6.494 274,487 +0.03(+0.49%)
Jun 03, 2015 6.494 6.526 6.354 6.463 543,786 -0.01(-0.10%)
Jun 02, 2015 6.221 6.596 6.208 6.469 769,327 +0.22(+3.46%)
Jun 01, 2015 6.138 6.361 6.049 6.252 496,254 +0.11(+1.87%)
May 29, 2015 6.259 6.401 6.049 6.138 743,111 -0.09(-1.43%)
May 28, 2015 7.424 7.443 6.119 6.227 3,196,503 -2.05(-24.77%)
May 27, 2015 8.156 8.494 7.940 8.277 431,594 +0.05(+0.62%)
May 26, 2015 8.513 8.385 8.067 8.226 233,546 -0.16(-1.90%)
May 22, 2015 9.239 8.385 8.385 8.385 291,184 -0.87(-9.36%)
May 21, 2015 9.165 9.283 8.997 9.251 158,243 +0.11(+1.25%)
May 20, 2015 9.022 9.283 8.914 9.137 192,161 +0.16(+1.77%)
May 19, 2015 8.959 9.086 8.908 8.978 202,533 -0.06(-0.70%)
May 18, 2015 8.761 9.092 8.755 9.041 160,209 +0.28(+3.20%)
May 15, 2015 8.634 8.787 8.627 8.761 134,395 +0.12(+1.40%)
May 14, 2015 8.672 8.736 8.519 8.640 110,566 +0.01(+0.15%)
May 13, 2015 8.723 8.764 8.545 8.627 87,056 -0.09(-1.02%)
May 12, 2015 8.838 8.844 8.659 8.717 99,285 -0.25(-2.84%)
May 11, 2015 8.927 9.099 8.831 8.971 166,213 +0.08(+0.93%)
May 08, 2015 8.647 8.908 8.647 8.888 180,452 +0.36(+4.18%)
May 07, 2015 8.405 8.583 8.354 8.532 135,936 +0.17(+2.06%)
May 06, 2015 8.347 8.421 8.245 8.360 132,041 +0.01(+0.08%)
May 05, 2015 8.226 8.385 7.991 8.354 160,662 +0.13(+1.55%)
May 04, 2015 8.761 8.774 8.182 8.226 174,679 -0.53(-6.10%)
May 01, 2015 8.487 8.767 8.443 8.761 132,719 +0.27(+3.15%)
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%)
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.