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

Tilly's Inc (NY: TLYS )

6.030 -0.040 (-0.66%)
Streaming Delayed Price Updated: 2:15 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, 2024 5.920 6.100 5.890 6.070 69,727 +0.12(+2.02%)
Apr 29, 2024 6.080 6.090 5.900 5.950 25,030 -0.06(-1.00%)
Apr 26, 2024 5.870 6.026 5.870 6.010 29,362 +0.13(+2.21%)
Apr 25, 2024 5.840 5.902 5.780 5.880 50,075 -0.03(-0.51%)
Apr 24, 2024 6.000 6.105 5.870 5.910 35,947 -0.17(-2.80%)
Apr 23, 2024 5.960 6.125 5.960 6.080 47,549 +0.16(+2.70%)
Apr 22, 2024 5.770 6.000 5.720 5.920 63,384 +0.17(+2.96%)
Apr 19, 2024 5.550 5.860 5.440 5.750 106,293 +0.17(+3.05%)
Apr 18, 2024 5.440 5.690 5.380 5.580 93,357 +0.14(+2.57%)
Apr 17, 2024 5.640 5.650 5.345 5.440 80,218 -0.17(-3.03%)
Apr 16, 2024 5.570 5.660 5.450 5.610 46,010 +0.00(+0.00%)
Apr 15, 2024 5.840 5.845 5.565 5.610 42,417 -0.23(-3.94%)
Apr 12, 2024 5.760 5.850 5.580 5.840 106,901 +0.00(+0.00%)
Apr 11, 2024 5.990 6.020 5.810 5.840 54,174 -0.18(-2.99%)
Apr 10, 2024 6.200 6.200 5.900 6.020 101,142 -0.26(-4.14%)
Apr 09, 2024 6.340 6.380 6.270 6.280 25,955 -0.03(-0.48%)
Apr 08, 2024 6.280 6.390 6.250 6.310 25,144 +0.02(+0.32%)
Apr 05, 2024 6.330 6.410 6.270 6.290 41,036 -0.04(-0.63%)
Apr 04, 2024 6.550 6.550 6.300 6.330 51,093 -0.21(-3.21%)
Apr 03, 2024 6.710 6.780 6.500 6.540 56,399 -0.21(-3.11%)
Apr 02, 2024 6.900 6.900 6.630 6.750 47,148 -0.19(-2.74%)
Apr 01, 2024 6.790 6.960 6.790 6.940 74,164 +0.14(+2.06%)
Mar 28, 2024 6.920 6.975 6.790 6.800 66,036 -0.10(-1.45%)
Mar 27, 2024 6.610 6.910 6.570 6.900 53,030 +0.37(+5.67%)
Mar 26, 2024 6.520 6.614 6.470 6.530 47,427 +0.07(+1.08%)
Mar 25, 2024 6.400 6.520 6.230 6.460 111,049 +0.05(+0.78%)
Mar 22, 2024 6.840 6.870 6.410 6.410 67,450 -0.40(-5.87%)
Mar 21, 2024 6.780 6.940 6.750 6.810 69,414 +0.03(+0.44%)
Mar 20, 2024 6.790 6.820 6.640 6.780 76,441 +0.05(+0.74%)
Mar 19, 2024 6.710 6.820 6.700 6.730 62,783 -0.07(-1.03%)
Mar 18, 2024 6.900 6.960 6.710 6.800 138,841 -0.13(-1.88%)
Mar 15, 2024 6.600 7.070 6.600 6.930 354,897 -0.27(-3.75%)
Mar 14, 2024 7.340 7.360 6.990 7.200 121,269 -0.12(-1.64%)
Mar 13, 2024 7.200 7.390 7.170 7.320 57,099 +0.13(+1.81%)
Mar 12, 2024 7.130 7.240 7.040 7.190 59,054 -0.04(-0.55%)
Mar 11, 2024 7.250 7.260 7.050 7.230 72,480 -0.09(-1.23%)
Mar 08, 2024 7.490 7.490 7.240 7.320 142,286 -0.09(-1.21%)
Mar 07, 2024 7.500 7.520 7.374 7.410 40,309 -0.01(-0.13%)
Mar 06, 2024 7.470 7.500 7.360 7.420 51,502 -0.08(-1.07%)
Mar 05, 2024 7.740 7.740 7.425 7.500 89,628 -0.19(-2.47%)
Mar 04, 2024 7.680 7.760 7.610 7.690 58,229 -0.01(-0.13%)
Mar 01, 2024 7.660 7.740 7.510 7.700 77,915 +0.01(+0.13%)
Feb 29, 2024 7.630 7.720 7.510 7.690 79,142 +0.17(+2.26%)
Feb 28, 2024 7.520 7.590 7.470 7.520 47,248 -0.08(-1.05%)
Feb 27, 2024 7.520 7.630 7.450 7.600 77,852 +0.19(+2.56%)
Feb 26, 2024 7.380 7.474 7.300 7.410 33,753 +0.05(+0.68%)
Feb 23, 2024 7.190 7.370 7.175 7.360 71,465 +0.21(+2.94%)
Feb 22, 2024 6.970 7.180 6.947 7.150 92,450 +0.12(+1.71%)
Feb 21, 2024 7.160 7.195 6.870 7.030 102,686 -0.13(-1.82%)
Feb 20, 2024 7.450 7.480 7.150 7.160 57,981 -0.35(-4.66%)
Feb 16, 2024 7.560 7.630 7.470 7.510 59,067 -0.09(-1.18%)
Feb 15, 2024 7.540 7.652 7.540 7.600 92,154 +0.06(+0.80%)
Feb 14, 2024 7.500 7.540 7.450 7.540 38,589 +0.12(+1.62%)
Feb 13, 2024 7.570 7.570 7.370 7.420 117,977 -0.31(-4.01%)
Feb 12, 2024 7.500 7.786 7.495 7.730 105,374 +0.23(+3.07%)
Feb 09, 2024 7.320 7.500 7.300 7.500 66,608 +0.16(+2.18%)
Feb 08, 2024 7.360 7.440 7.320 7.340 48,237 +0.02(+0.27%)
Feb 07, 2024 7.400 7.410 7.300 7.320 58,993 -0.10(-1.35%)
Feb 06, 2024 7.420 7.520 7.370 7.420 55,240 +0.01(+0.13%)
Feb 05, 2024 7.440 7.490 7.350 7.410 117,761 -0.11(-1.46%)
Feb 02, 2024 7.370 7.600 7.345 7.520 131,101 +0.05(+0.67%)
Feb 01, 2024 7.360 7.500 7.200 7.470 145,529 +0.13(+1.77%)
Jan 31, 2024 7.460 7.500 7.290 7.340 116,537 -0.09(-1.21%)
Jan 30, 2024 7.380 7.520 7.340 7.430 122,220 +0.04(+0.54%)
Jan 29, 2024 7.480 7.550 7.340 7.390 98,923 -0.11(-1.47%)
Jan 26, 2024 7.610 7.690 7.420 7.500 106,741 -0.06(-0.79%)
Jan 25, 2024 7.600 7.710 7.560 7.560 88,568 -0.02(-0.26%)
Jan 24, 2024 7.260 7.590 7.260 7.580 126,023 +0.03(+0.40%)
Jan 23, 2024 7.660 7.710 7.530 7.550 130,808 -0.03(-0.40%)
Jan 22, 2024 7.410 7.720 7.390 7.580 225,972 +0.14(+1.88%)
Jan 19, 2024 7.440 7.490 7.340 7.440 63,156 +0.04(+0.54%)
Jan 18, 2024 7.360 7.470 7.313 7.400 62,683 -0.01(-0.13%)
Jan 17, 2024 7.380 7.450 7.210 7.410 68,552 -0.04(-0.54%)
Jan 16, 2024 7.410 7.490 7.220 7.450 112,941 +0.05(+0.68%)
Jan 12, 2024 7.440 7.500 7.271 7.400 70,582 +0.06(+0.82%)
Jan 11, 2024 7.240 7.350 7.150 7.340 90,525 +0.10(+1.38%)
Jan 10, 2024 7.160 7.305 7.160 7.240 101,015 +0.09(+1.26%)
Jan 09, 2024 7.020 7.300 7.000 7.150 211,736 -0.05(-0.69%)
Jan 08, 2024 7.210 7.270 7.060 7.200 188,244 -0.12(-1.64%)
Jan 05, 2024 7.240 7.420 7.240 7.320 188,600 +0.01(+0.14%)
Jan 04, 2024 7.350 7.560 7.240 7.310 62,331 +0.04(+0.55%)
Jan 03, 2024 7.520 7.520 7.240 7.270 109,523 -0.26(-3.45%)
Jan 02, 2024 7.500 7.570 7.340 7.530 107,163 -0.01(-0.13%)
Dec 29, 2023 7.680 7.750 7.490 7.540 106,459 -0.14(-1.82%)
Dec 28, 2023 7.550 7.720 7.535 7.680 57,686 +0.17(+2.26%)
Dec 27, 2023 7.600 7.680 7.450 7.510 82,403 -0.03(-0.40%)
Dec 26, 2023 7.290 7.580 7.250 7.540 70,889 +0.27(+3.71%)
Dec 22, 2023 7.400 7.520 7.230 7.270 149,223 -0.13(-1.76%)
Dec 21, 2023 7.280 7.400 7.140 7.400 181,015 +0.17(+2.35%)
Dec 20, 2023 7.240 7.590 7.230 7.230 131,002 -0.04(-0.55%)
Dec 19, 2023 7.310 7.470 7.250 7.270 163,314 +0.04(+0.55%)
Dec 18, 2023 7.400 7.470 7.230 7.230 110,696 -0.18(-2.43%)
Dec 15, 2023 7.460 7.460 7.170 7.410 168,452 +0.03(+0.41%)
Dec 14, 2023 7.650 7.710 7.300 7.380 241,099 -0.12(-1.60%)
Dec 13, 2023 7.610 7.670 7.420 7.500 198,919 -0.13(-1.70%)
Dec 12, 2023 7.630 7.640 7.550 7.630 93,700 -0.03(-0.39%)
Dec 11, 2023 7.700 7.720 7.610 7.660 62,751 -0.03(-0.39%)
Dec 08, 2023 7.720 7.770 7.680 7.690 55,188 -0.07(-0.90%)
Dec 07, 2023 7.900 7.930 7.700 7.760 113,758 -0.14(-1.77%)
Dec 06, 2023 7.920 8.050 7.880 7.900 110,116 -0.04(-0.50%)
Dec 05, 2023 7.950 8.020 7.820 7.940 130,369 +0.08(+1.02%)
Dec 04, 2023 8.090 8.090 7.660 7.860 296,045 -0.30(-3.68%)
Dec 01, 2023 8.470 8.525 7.880 8.160 218,598 -0.11(-1.33%)
Nov 30, 2023 8.750 8.750 8.200 8.270 248,172 -0.38(-4.39%)
Nov 29, 2023 8.480 8.730 8.410 8.650 146,620 +0.26(+3.10%)
Nov 28, 2023 8.400 8.500 8.310 8.390 117,766 -0.01(-0.12%)
Nov 27, 2023 8.390 8.520 8.370 8.400 82,186 -0.02(-0.24%)
Nov 24, 2023 8.470 8.490 8.390 8.420 17,551 +0.00(+0.00%)
Nov 22, 2023 8.370 8.460 8.100 8.420 97,029 +0.03(+0.36%)
Nov 21, 2023 8.580 8.580 8.380 8.390 50,843 -0.12(-1.41%)
Nov 20, 2023 8.500 8.600 8.420 8.510 80,940 -0.02(-0.23%)
Nov 17, 2023 8.520 8.635 8.500 8.530 74,774 +0.09(+1.07%)
Nov 16, 2023 8.560 8.620 8.400 8.440 37,497 -0.20(-2.31%)
Nov 15, 2023 8.580 8.720 8.500 8.640 77,735 +0.09(+1.05%)
Nov 14, 2023 8.240 8.575 8.240 8.550 112,139 +0.38(+4.65%)
Nov 13, 2023 7.950 8.270 7.950 8.170 44,446 -0.05(-0.61%)
Nov 10, 2023 8.280 8.285 8.070 8.220 74,236 -0.03(-0.36%)
Nov 09, 2023 8.330 8.490 8.220 8.250 56,539 -0.08(-0.96%)
Nov 08, 2023 8.480 8.480 8.245 8.330 49,853 -0.10(-1.19%)
Nov 07, 2023 8.430 8.540 8.360 8.430 46,814 +0.00(+0.00%)
Nov 06, 2023 8.350 8.460 8.220 8.430 58,646 +0.08(+0.96%)
Nov 03, 2023 8.250 8.500 8.160 8.350 74,618 +0.17(+2.08%)
Nov 02, 2023 8.050 8.230 8.000 8.180 197,128 +0.27(+3.41%)
Nov 01, 2023 8.050 8.070 7.822 7.910 163,186 -0.19(-2.35%)
Oct 31, 2023 7.900 8.110 7.900 8.100 53,087 +0.10(+1.25%)
Oct 30, 2023 7.980 8.070 7.950 8.000 54,625 +0.10(+1.27%)
Oct 27, 2023 7.980 8.120 7.895 7.900 71,682 -0.10(-1.25%)
Oct 26, 2023 8.040 8.070 7.970 8.000 59,297 +0.01(+0.13%)
Oct 25, 2023 8.050 8.120 7.990 7.990 46,126 -0.01(-0.12%)
Oct 24, 2023 8.200 8.240 7.960 8.000 85,286 -0.13(-1.60%)
Oct 23, 2023 8.250 8.310 8.100 8.130 72,370 -0.11(-1.33%)
Oct 20, 2023 8.320 8.390 8.240 8.240 68,550 -0.04(-0.48%)
Oct 19, 2023 8.310 8.450 8.245 8.280 66,532 -0.08(-0.96%)
Oct 18, 2023 8.550 8.550 8.360 8.360 68,361 -0.29(-3.35%)
Oct 17, 2023 8.410 8.818 8.410 8.650 149,387 +0.22(+2.61%)
Oct 16, 2023 8.180 8.470 8.180 8.430 59,089 +0.33(+4.07%)
Oct 13, 2023 8.240 8.240 8.060 8.100 63,509 -0.09(-1.10%)
Oct 12, 2023 8.430 8.430 8.140 8.190 65,470 -0.18(-2.15%)
Oct 11, 2023 8.410 8.430 8.306 8.370 30,393 -0.02(-0.24%)
Oct 10, 2023 8.060 8.420 8.060 8.390 121,661 +0.24(+2.94%)
Oct 09, 2023 8.070 8.210 7.920 8.150 58,231 +0.04(+0.49%)
Oct 06, 2023 7.800 8.198 7.800 8.110 63,017 +0.18(+2.27%)
Oct 05, 2023 7.980 7.980 7.840 7.930 86,217 -0.06(-0.75%)
Oct 04, 2023 7.900 8.040 7.810 7.990 57,562 +0.09(+1.14%)
Oct 03, 2023 8.010 8.034 7.845 7.900 70,528 -0.19(-2.35%)
Oct 02, 2023 8.090 8.220 7.990 8.090 111,606 -0.03(-0.37%)
Sep 29, 2023 8.150 8.210 7.900 8.120 91,605 -0.01(-0.12%)
Sep 28, 2023 8.030 8.150 8.000 8.130 80,688 +0.17(+2.14%)
Sep 27, 2023 7.990 8.075 7.900 7.960 59,652 +0.14(+1.79%)
Sep 26, 2023 7.840 7.965 7.745 7.820 51,738 -0.08(-1.01%)
Sep 25, 2023 7.720 7.950 7.880 7.900 44,924 +0.17(+2.20%)
Sep 22, 2023 7.780 7.780 7.680 7.730 68,467 -0.04(-0.51%)
Sep 21, 2023 7.830 7.870 7.740 7.770 47,546 -0.13(-1.65%)
Sep 20, 2023 7.850 8.080 7.850 7.900 55,929 +0.03(+0.38%)
Sep 19, 2023 7.870 7.930 7.820 7.870 74,610 -0.04(-0.51%)
Sep 18, 2023 8.090 8.090 7.890 7.910 40,697 -0.19(-2.35%)
Sep 15, 2023 8.070 8.120 7.970 8.100 100,294 +0.00(+0.00%)
Sep 14, 2023 7.880 8.110 7.840 8.100 94,039 +0.24(+3.05%)
Sep 13, 2023 7.970 8.010 7.710 7.860 130,006 -0.16(-2.00%)
Sep 12, 2023 8.130 8.180 7.990 8.020 92,039 -0.13(-1.60%)
Sep 11, 2023 8.200 8.248 8.040 8.150 106,370 +0.10(+1.24%)
Sep 08, 2023 8.180 8.180 7.940 8.050 93,071 -0.12(-1.47%)
Sep 07, 2023 8.150 8.190 8.020 8.170 187,339 -0.04(-0.49%)
Sep 06, 2023 8.280 8.350 8.160 8.210 105,817 -0.08(-0.97%)
Sep 05, 2023 8.670 8.670 8.220 8.290 244,622 -0.42(-4.82%)
Sep 01, 2023 9.390 9.500 8.620 8.710 500,041 -0.28(-3.11%)
Aug 31, 2023 8.800 9.070 8.715 8.990 361,096 +0.25(+2.86%)
Aug 30, 2023 8.660 8.810 8.615 8.740 129,676 +0.08(+0.92%)
Aug 29, 2023 8.460 8.730 8.410 8.660 107,188 +0.22(+2.61%)
Aug 28, 2023 8.350 8.480 8.235 8.440 134,375 +0.13(+1.56%)
Aug 25, 2023 8.470 8.530 8.240 8.310 103,012 -0.12(-1.42%)
Aug 24, 2023 8.560 8.610 8.380 8.430 88,424 -0.12(-1.40%)
Aug 23, 2023 8.560 8.585 8.390 8.550 119,992 -0.02(-0.23%)
Aug 22, 2023 8.740 8.800 8.510 8.570 128,748 -0.20(-2.28%)
Aug 21, 2023 8.840 8.910 8.770 8.770 65,418 -0.05(-0.57%)
Aug 18, 2023 8.790 8.925 8.750 8.820 99,856 +0.01(+0.11%)
Aug 17, 2023 8.920 9.000 8.800 8.810 74,709 -0.05(-0.56%)
Aug 16, 2023 8.880 8.970 8.690 8.860 107,606 +0.03(+0.34%)
Aug 15, 2023 8.760 8.840 8.643 8.830 62,919 +0.00(+0.00%)
Aug 14, 2023 8.880 8.990 8.825 8.830 51,155 -0.09(-1.01%)
Aug 11, 2023 8.980 9.095 8.890 8.920 68,738 -0.11(-1.22%)
Aug 10, 2023 8.970 9.193 8.970 9.030 138,124 +0.07(+0.78%)
Aug 09, 2023 9.040 9.050 8.800 8.960 125,637 -0.05(-0.55%)
Aug 08, 2023 8.810 9.020 8.650 9.010 133,699 +0.19(+2.15%)
Aug 07, 2023 8.890 8.940 8.610 8.820 151,546 -0.17(-1.89%)
Aug 04, 2023 9.060 9.060 8.915 8.990 142,184 -0.01(-0.11%)
Aug 03, 2023 8.800 9.080 8.770 9.000 228,684 +0.25(+2.86%)
Aug 02, 2023 8.500 8.760 8.490 8.750 112,058 +0.00(+0.00%)
Aug 01, 2023 8.640 8.770 8.440 8.750 134,824 +0.08(+0.92%)
Jul 31, 2023 8.580 8.680 8.450 8.670 101,725 +0.11(+1.29%)
Jul 28, 2023 8.230 8.570 8.220 8.560 115,972 +0.36(+4.39%)
Jul 27, 2023 8.130 8.330 8.125 8.200 123,036 +0.07(+0.86%)
Jul 26, 2023 7.990 8.140 7.920 8.130 89,282 +0.13(+1.63%)
Jul 25, 2023 7.940 8.020 7.820 8.000 161,205 +0.06(+0.76%)
Jul 24, 2023 7.810 7.980 7.750 7.940 100,873 +0.13(+1.66%)
Jul 21, 2023 8.020 8.020 7.720 7.810 136,673 -0.18(-2.25%)
Jul 20, 2023 7.940 8.030 7.859 7.990 273,680 -0.01(-0.12%)
Jul 19, 2023 7.970 8.100 7.900 8.000 159,266 +0.07(+0.88%)
Jul 18, 2023 7.680 7.940 7.680 7.930 89,926 +0.23(+2.99%)
Jul 17, 2023 7.650 7.795 7.625 7.700 101,893 +0.05(+0.65%)
Jul 14, 2023 7.590 7.710 7.500 7.650 241,738 +0.07(+0.92%)
Jul 13, 2023 7.690 7.770 7.580 7.580 104,368 -0.10(-1.30%)
Jul 12, 2023 7.610 7.790 7.570 7.680 157,347 +0.12(+1.59%)
Jul 11, 2023 7.350 7.590 7.340 7.560 146,093 +0.21(+2.86%)
Jul 10, 2023 7.400 7.480 7.310 7.350 133,659 -0.06(-0.81%)
Jul 07, 2023 7.050 7.440 7.050 7.410 266,410 +0.33(+4.66%)
Jul 06, 2023 7.100 7.150 6.920 7.080 275,046 -0.08(-1.12%)
Jul 05, 2023 7.010 7.195 7.010 7.160 174,476 +0.09(+1.27%)
Jul 03, 2023 7.110 7.300 7.070 7.070 133,631 +0.06(+0.86%)
Jun 30, 2023 6.960 7.030 6.870 7.010 140,314 +0.05(+0.72%)
Jun 29, 2023 6.870 7.040 6.850 6.960 106,084 +0.13(+1.90%)
Jun 28, 2023 6.950 6.970 6.805 6.830 154,174 -0.07(-1.01%)
Jun 27, 2023 6.800 7.010 6.800 6.900 119,456 +0.08(+1.17%)
Jun 26, 2023 6.740 6.910 6.740 6.820 162,171 +0.07(+1.04%)
Jun 23, 2023 6.810 7.000 6.690 6.750 400,522 -0.07(-1.03%)
Jun 22, 2023 7.020 7.020 6.820 6.820 158,793 -0.18(-2.57%)
Jun 21, 2023 6.760 7.070 6.710 7.000 173,309 +0.24(+3.55%)
Jun 20, 2023 6.760 6.765 6.620 6.760 228,248 +0.00(+0.00%)
Jun 16, 2023 7.040 7.040 6.691 6.760 411,148 -0.22(-3.15%)
Jun 15, 2023 6.660 6.980 6.510 6.980 268,647 -0.75(-9.70%)
May 08, 2023 7.760 7.769 7.630 7.730 113,505 +0.00(+0.00%)
May 05, 2023 7.690 7.800 7.560 7.730 329,940 +0.20(+2.66%)
May 04, 2023 7.460 7.560 7.321 7.530 185,904 +0.01(+0.13%)
May 03, 2023 7.580 7.640 7.470 7.520 202,434 -0.08(-1.05%)
May 02, 2023 7.620 7.670 7.360 7.600 171,203 +0.01(+0.13%)
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.