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

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
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 (%)
Sep 27, 2013 9.200 9.442 9.118 9.315 37,492 +0.09(+0.97%)
Sep 26, 2013 9.137 9.290 9.099 9.226 100,201 +0.08(+0.91%)
Sep 25, 2013 9.175 9.217 9.035 9.143 68,186 -0.09(-0.97%)
Sep 24, 2013 9.321 9.411 9.143 9.232 35,774 -0.18(-1.89%)
Sep 23, 2013 9.519 9.627 9.188 9.411 60,016 -0.10(-1.00%)
Sep 20, 2013 9.156 9.589 9.137 9.506 134,215 +0.41(+4.48%)
Sep 19, 2013 9.086 9.156 8.978 9.099 93,394 +0.04(+0.42%)
Sep 18, 2013 8.997 9.092 8.850 9.060 223,656 +0.36(+4.10%)
Sep 17, 2013 8.704 8.748 8.602 8.704 101,748 +0.02(+0.22%)
Sep 16, 2013 8.774 8.736 8.627 8.685 101,561 -0.04(-0.44%)
Sep 13, 2013 8.717 8.811 8.659 8.723 38,306 +0.04(+0.51%)
Sep 12, 2013 8.780 8.780 8.627 8.678 45,314 -0.10(-1.16%)
Sep 11, 2013 8.869 8.971 8.710 8.780 159,377 -0.11(-1.22%)
Sep 10, 2013 8.869 8.939 8.710 8.888 37,758 -0.03(-0.29%)
Sep 09, 2013 8.812 8.952 8.640 8.914 72,354 +0.13(+1.45%)
Sep 06, 2013 8.787 8.844 8.659 8.787 133,508 +0.06(+0.73%)
Sep 05, 2013 8.793 8.793 8.691 8.723 66,378 -0.07(-0.80%)
Sep 04, 2013 8.818 8.978 8.659 8.793 51,609 -0.03(-0.29%)
Sep 03, 2013 8.869 8.869 8.672 8.818 90,146 +0.03(+0.29%)
Aug 30, 2013 9.048 9.066 8.729 8.793 69,779 -0.25(-2.81%)
Aug 29, 2013 9.232 9.302 8.564 9.048 328,105 +0.34(+3.95%)
Aug 28, 2013 8.016 8.825 7.991 8.704 225,858 +0.66(+8.15%)
Aug 27, 2013 7.959 8.252 7.921 8.048 93,029 -0.02(-0.24%)
Aug 26, 2013 8.112 8.245 7.965 8.067 324,080 +0.02(+0.24%)
Aug 23, 2013 8.366 8.366 7.972 8.048 196,204 -0.34(-4.02%)
Aug 22, 2013 8.347 8.424 8.271 8.385 71,949 -0.04(-0.53%)
Aug 21, 2013 8.748 8.748 8.417 8.430 44,795 -0.31(-3.57%)
Aug 20, 2013 8.525 8.812 8.525 8.742 39,878 +0.27(+3.23%)
Aug 19, 2013 8.704 8.729 8.443 8.468 68,478 -0.19(-2.21%)
Aug 16, 2013 8.621 8.710 8.506 8.659 109,979 -0.01(-0.07%)
Aug 15, 2013 8.818 8.818 8.621 8.666 57,249 -0.22(-2.51%)
Aug 14, 2013 8.952 9.035 8.838 8.888 51,877 -0.09(-0.99%)
Aug 13, 2013 9.079 9.079 8.914 8.978 47,770 -0.16(-1.74%)
Aug 12, 2013 9.245 9.258 9.035 9.137 33,412 -0.08(-0.83%)
Aug 09, 2013 9.366 9.379 9.111 9.213 75,532 -0.15(-1.56%)
Aug 08, 2013 9.391 9.411 9.341 9.360 45,149 +0.04(+0.48%)
Aug 07, 2013 9.391 9.398 9.270 9.315 33,853 -0.08(-0.81%)
Aug 06, 2013 9.398 9.474 9.328 9.391 102,398 +0.00(+0.00%)
Aug 05, 2013 9.360 9.474 9.309 9.391 119,156 +0.06(+0.68%)
Aug 02, 2013 9.436 9.455 9.245 9.328 147,219 -0.12(-1.28%)
Aug 01, 2013 9.360 9.589 9.360 9.449 43,712 +0.10(+1.09%)
Jul 31, 2013 9.468 9.646 9.309 9.347 190,132 -0.08(-0.88%)
Jul 30, 2013 9.665 9.665 9.366 9.430 57,275 -0.17(-1.79%)
Jul 29, 2013 9.551 9.793 9.496 9.602 96,045 +0.06(+0.67%)
Jul 26, 2013 9.449 9.551 9.302 9.538 127,405 +0.00(+0.00%)
Jul 25, 2013 9.914 9.914 9.506 9.538 254,007 -0.36(-3.60%)
Jul 24, 2013 10.29 10.29 9.793 9.894 53,346 -0.25(-2.45%)
Jul 23, 2013 10.17 10.19 9.977 10.14 83,873 -0.03(-0.31%)
Jul 22, 2013 10.32 10.37 10.01 10.17 106,117 +0.00(+0.00%)
Jul 19, 2013 8.405 10.35 9.971 10.17 162,713 +0.02(+0.19%)
Jul 18, 2013 10.19 10.31 10.05 10.16 65,178 -0.01(-0.06%)
Jul 17, 2013 10.59 10.59 10.15 10.16 49,539 -0.46(-4.37%)
Jul 16, 2013 10.66 10.72 10.54 10.63 50,517 -0.11(-1.01%)
Jul 15, 2013 10.76 10.86 10.69 10.73 91,837 -0.04(-0.41%)
Jul 12, 2013 11.00 11.00 10.63 10.78 50,354 -0.27(-2.42%)
Jul 11, 2013 10.96 11.05 10.88 11.05 52,362 +0.12(+1.11%)
Jul 10, 2013 10.80 10.96 10.77 10.93 50,947 +0.10(+0.94%)
Jul 09, 2013 10.67 10.87 10.64 10.82 62,386 +0.15(+1.37%)
Jul 08, 2013 10.19 10.73 10.19 10.68 37,854 +0.48(+4.68%)
Jul 05, 2013 10.30 10.30 10.07 10.20 40,841 +0.02(+0.19%)
Jul 03, 2013 10.11 10.22 10.11 10.18 34,225 +0.01(+0.13%)
Jul 02, 2013 10.19 10.19 9.933 10.17 111,086 +0.01(+0.06%)
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.