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

Tilly's Inc (NY: TLYS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2016 5.648 5.991 5.648 5.979 292,230 +0.32(+5.74%)
Sep 29, 2016 5.972 6.024 5.635 5.654 363,008 -0.34(-5.73%)
Sep 28, 2016 5.794 6.036 5.718 5.998 519,538 +0.21(+3.63%)
Sep 27, 2016 5.985 6.017 5.730 5.788 252,220 -0.26(-4.32%)
Sep 26, 2016 5.966 6.061 5.794 6.049 365,328 -0.03(-0.52%)
Sep 23, 2016 6.030 6.151 5.972 6.081 219,366 +0.03(+0.53%)
Sep 22, 2016 6.189 6.208 5.909 6.049 442,039 -0.13(-2.16%)
Sep 21, 2016 6.227 6.240 6.049 6.182 182,525 +0.13(+2.10%)
Sep 20, 2016 6.845 6.870 5.861 6.055 799,250 -0.81(-11.86%)
Sep 19, 2016 6.743 6.915 6.638 6.870 384,858 +0.10(+1.41%)
Sep 16, 2016 6.635 6.794 6.552 6.775 394,614 +0.15(+2.31%)
Sep 15, 2016 6.444 6.628 6.335 6.622 405,987 +0.18(+2.87%)
Sep 14, 2016 6.221 6.545 6.186 6.437 453,429 +0.29(+4.66%)
Sep 13, 2016 6.278 6.316 6.055 6.151 184,446 -0.17(-2.72%)
Sep 12, 2016 5.953 6.329 5.915 6.323 426,634 +0.35(+5.86%)
Sep 09, 2016 6.030 6.160 5.960 5.972 340,645 -0.07(-1.16%)
Sep 08, 2016 6.030 6.087 5.979 6.042 281,002 +0.01(+0.11%)
Sep 07, 2016 6.042 6.093 5.898 6.036 424,050 +0.01(+0.21%)
Sep 06, 2016 5.890 6.135 5.883 6.023 668,298 +0.25(+4.30%)
Sep 02, 2016 5.667 5.775 5.775 5.775 403,637 +0.08(+1.45%)
Sep 01, 2016 5.635 5.692 5.539 5.692 265,420 +0.13(+2.29%)
Aug 31, 2016 5.629 5.635 5.431 5.565 422,552 -0.06(-1.13%)
Aug 30, 2016 5.476 5.667 5.393 5.629 608,016 +0.18(+3.39%)
Aug 29, 2016 5.221 5.476 5.215 5.444 460,222 +0.35(+6.87%)
Aug 26, 2016 4.801 5.189 4.794 5.094 329,508 +0.33(+6.95%)
Aug 25, 2016 5.030 5.221 4.743 4.763 838,795 +0.25(+5.65%)
Aug 24, 2016 4.196 4.521 4.151 4.508 220,730 +0.30(+7.11%)
Aug 23, 2016 4.260 4.330 4.202 4.209 142,971 -0.01(-0.15%)
Aug 22, 2016 4.183 4.234 4.100 4.215 73,136 +0.08(+1.85%)
Aug 19, 2016 4.081 4.170 4.076 4.139 48,698 +0.04(+0.93%)
Aug 18, 2016 4.011 4.120 4.011 4.100 39,152 +0.05(+1.26%)
Aug 17, 2016 4.049 4.094 3.999 4.049 19,313 -0.01(-0.16%)
Aug 16, 2016 4.011 4.100 4.011 4.056 35,969 +0.02(+0.47%)
Aug 15, 2016 3.929 4.081 3.929 4.037 138,318 +0.11(+2.76%)
Aug 12, 2016 3.903 3.954 3.878 3.929 21,573 +0.04(+1.15%)
Aug 11, 2016 3.846 3.903 3.839 3.884 87,242 +0.06(+1.67%)
Aug 10, 2016 3.814 3.833 3.776 3.820 33,866 +0.06(+1.52%)
Aug 09, 2016 3.725 3.801 3.680 3.763 128,092 +0.01(+0.34%)
Aug 08, 2016 3.776 3.801 3.655 3.750 82,164 -0.03(-0.67%)
Aug 05, 2016 3.769 3.801 3.744 3.776 27,235 +0.08(+2.07%)
Aug 04, 2016 3.553 3.706 3.546 3.699 69,471 +0.14(+3.94%)
Aug 03, 2016 3.540 3.572 3.521 3.559 21,069 +0.03(+0.72%)
Aug 02, 2016 3.629 3.629 3.534 3.534 64,222 -0.09(-2.46%)
Aug 01, 2016 3.610 3.629 3.559 3.623 43,570 +0.00(+0.00%)
Jul 29, 2016 3.604 3.699 3.572 3.623 130,280 +0.03(+0.89%)
Jul 28, 2016 3.687 3.687 3.591 3.591 16,123 -0.07(-1.91%)
Jul 27, 2016 3.617 3.680 3.604 3.661 29,452 +0.06(+1.59%)
Jul 26, 2016 3.642 3.680 3.573 3.604 42,480 -0.03(-0.88%)
Jul 25, 2016 3.667 3.699 3.623 3.636 40,483 -0.03(-0.87%)
Jul 22, 2016 3.642 3.693 3.623 3.667 98,372 +0.04(+1.05%)
Jul 21, 2016 3.744 3.763 3.623 3.629 56,283 -0.13(-3.55%)
Jul 20, 2016 3.788 3.814 3.750 3.763 16,561 +0.02(+0.51%)
Jul 19, 2016 3.865 3.922 3.744 3.744 39,258 -0.10(-2.49%)
Jul 18, 2016 3.865 3.916 3.827 3.839 36,600 +0.02(+0.50%)
Jul 15, 2016 3.801 3.827 3.750 3.820 131,075 +0.06(+1.69%)
Jul 14, 2016 3.839 3.839 3.750 3.757 47,957 -0.02(-0.51%)
Jul 13, 2016 3.788 3.884 3.765 3.776 56,699 +0.01(+0.34%)
Jul 12, 2016 3.737 3.903 3.731 3.763 165,321 +0.03(+0.68%)
Jul 11, 2016 3.776 3.846 3.737 3.737 100,055 -0.01(-0.17%)
Jul 08, 2016 3.585 3.782 3.540 3.744 84,179 +0.20(+5.76%)
Jul 07, 2016 3.496 3.629 3.496 3.540 127,879 -0.04(-1.07%)
Jul 06, 2016 3.572 3.597 3.546 3.578 43,201 +0.01(+0.18%)
Jul 05, 2016 3.667 3.674 3.566 3.572 100,681 -0.11(-3.11%)
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.