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

Tilly's Inc (NY: TLYS )

6.205 +0.015 (+0.24%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
Dec 31, 2013 7.214 7.290 7.290 7.290 172,449 +0.10(+1.42%)
Dec 30, 2013 7.118 7.284 7.093 7.188 97,807 +0.03(+0.44%)
Dec 27, 2013 7.036 7.195 7.036 7.157 136,324 +0.12(+1.72%)
Dec 26, 2013 7.195 7.195 7.010 7.036 123,470 -0.11(-1.52%)
Dec 24, 2013 7.169 7.271 7.055 7.144 54,652 -0.01(-0.09%)
Dec 23, 2013 7.055 7.169 6.940 7.150 187,578 +0.17(+2.37%)
Dec 20, 2013 6.845 7.004 6.845 6.985 157,233 +0.12(+1.76%)
Dec 19, 2013 6.966 6.966 6.832 6.864 140,324 -0.14(-2.00%)
Dec 18, 2013 7.029 7.131 6.915 7.004 195,699 -0.03(-0.45%)
Dec 17, 2013 7.036 7.080 6.953 7.036 106,511 -0.02(-0.27%)
Dec 16, 2013 7.125 7.169 7.017 7.055 159,853 -0.05(-0.72%)
Dec 13, 2013 7.118 7.208 7.106 7.106 103,860 +0.01(+0.09%)
Dec 12, 2013 7.239 7.239 7.099 7.099 96,670 -0.10(-1.33%)
Dec 11, 2013 7.233 7.303 7.144 7.195 131,083 +0.00(+0.00%)
Dec 10, 2013 7.246 7.258 7.144 7.195 223,613 -0.04(-0.62%)
Dec 09, 2013 7.348 7.379 7.214 7.239 217,964 -0.11(-1.47%)
Dec 06, 2013 7.437 7.437 7.163 7.348 216,674 -0.01(-0.17%)
Dec 05, 2013 7.602 7.609 7.329 7.360 336,549 -0.27(-3.51%)
Dec 04, 2013 7.685 7.800 7.558 7.628 400,944 -0.06(-0.75%)
Dec 03, 2013 7.641 7.704 7.577 7.685 219,878 +0.11(+1.43%)
Dec 02, 2013 7.755 7.818 7.513 7.577 423,538 -0.09(-1.16%)
Nov 29, 2013 7.666 7.736 7.577 7.666 256,944 +0.03(+0.33%)
Nov 27, 2013 7.723 7.742 7.405 7.641 1,884,822 -2.47(-24.43%)
Nov 26, 2013 9.684 10.16 9.672 10.11 155,015 +0.42(+4.34%)
Nov 25, 2013 9.595 9.733 9.583 9.691 18,873 +0.14(+1.47%)
Nov 22, 2013 9.653 9.713 9.487 9.551 68,079 -0.07(-0.73%)
Nov 21, 2013 9.640 9.850 9.461 9.621 74,352 +0.01(+0.07%)
Nov 20, 2013 9.627 9.748 9.544 9.614 46,159 +0.07(+0.73%)
Nov 19, 2013 9.672 9.799 9.391 9.544 67,950 -0.08(-0.79%)
Nov 18, 2013 9.653 9.805 9.487 9.621 34,422 +0.04(+0.47%)
Nov 15, 2013 9.551 9.595 9.391 9.576 65,260 -0.04(-0.40%)
Nov 14, 2013 9.697 9.748 9.589 9.614 8,181 -0.19(-1.95%)
Nov 12, 2013 9.844 9.844 9.519 9.805 27,417 -0.06(-0.58%)
Nov 11, 2013 9.729 9.977 9.506 9.863 43,357 +0.05(+0.52%)
Nov 08, 2013 9.602 9.907 9.514 9.812 58,119 +0.20(+2.05%)
Nov 07, 2013 9.487 9.754 9.487 9.614 56,548 +0.19(+2.03%)
Nov 06, 2013 9.506 9.570 9.150 9.423 102,747 -0.14(-1.46%)
Nov 05, 2013 9.347 9.589 9.328 9.563 25,006 +0.18(+1.90%)
Nov 04, 2013 9.232 9.426 9.200 9.385 41,160 +0.22(+2.36%)
Nov 01, 2013 9.251 9.296 9.054 9.169 78,217 -0.10(-1.10%)
Oct 31, 2013 9.391 9.481 9.048 9.270 63,042 -0.12(-1.29%)
Oct 30, 2013 9.697 10.06 9.328 9.391 67,305 -0.28(-2.90%)
Oct 29, 2013 9.379 9.742 9.347 9.672 76,315 +0.35(+3.76%)
Oct 28, 2013 9.105 9.391 9.041 9.321 26,570 +0.20(+2.16%)
Oct 25, 2013 9.041 9.200 8.939 9.124 51,059 +0.12(+1.34%)
Oct 24, 2013 8.946 9.111 8.946 9.003 17,832 +0.06(+0.64%)
Oct 23, 2013 9.239 9.296 8.914 8.946 57,783 -0.27(-2.97%)
Oct 22, 2013 9.360 9.360 9.169 9.220 26,707 -0.02(-0.21%)
Oct 21, 2013 9.417 9.423 9.220 9.239 28,925 -0.14(-1.49%)
Oct 18, 2013 9.430 9.455 9.347 9.379 40,244 +0.05(+0.55%)
Oct 17, 2013 9.455 9.544 9.270 9.328 40,230 -0.19(-2.01%)
Oct 16, 2013 9.532 9.664 9.487 9.519 28,017 +0.08(+0.88%)
Oct 15, 2013 9.633 9.684 9.347 9.436 160,707 -0.20(-2.05%)
Oct 14, 2013 9.473 9.672 9.449 9.633 68,456 +0.18(+1.89%)
Oct 11, 2013 9.239 9.474 9.137 9.455 77,696 +0.17(+1.78%)
Oct 10, 2013 8.965 9.366 8.952 9.290 123,899 +0.41(+4.59%)
Oct 09, 2013 8.914 9.009 8.774 8.882 113,612 +0.04(+0.43%)
Oct 08, 2013 8.997 8.997 8.825 8.844 47,290 -0.22(-2.39%)
Oct 07, 2013 9.162 9.178 8.955 9.060 40,310 -0.15(-1.66%)
Oct 04, 2013 9.156 9.360 9.099 9.213 44,808 +0.04(+0.42%)
Oct 03, 2013 9.105 9.270 9.041 9.175 52,080 -0.06(-0.69%)
Oct 02, 2013 9.277 9.366 9.232 9.239 15,554 -0.08(-0.82%)
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.