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

Tilly's Inc (NY: TLYS )

5.930 -0.030 (-0.50%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Jan 31, 2019 8.596 8.740 8.552 8.733 332,782 +0.09(+1.00%)
Jan 30, 2019 8.646 8.711 8.523 8.646 388,878 +0.01(+0.08%)
Jan 29, 2019 8.560 8.660 8.350 8.639 417,541 +0.12(+1.44%)
Jan 28, 2019 8.365 8.725 8.365 8.516 443,572 +0.11(+1.29%)
Jan 25, 2019 8.379 8.560 8.365 8.408 676,737 +0.02(+0.26%)
Jan 24, 2019 8.473 8.509 8.365 8.386 217,589 -0.08(-0.94%)
Jan 23, 2019 8.495 8.552 8.401 8.466 274,772 +0.00(+0.00%)
Jan 22, 2019 8.596 8.653 8.394 8.466 324,609 -0.22(-2.57%)
Jan 18, 2019 8.675 8.725 8.588 8.689 409,925 +0.05(+0.58%)
Jan 17, 2019 8.473 8.747 8.473 8.639 364,704 +0.11(+1.27%)
Jan 16, 2019 8.624 8.697 8.509 8.531 354,911 -0.08(-0.92%)
Jan 15, 2019 8.697 8.733 8.516 8.610 379,053 +0.02(+0.25%)
Jan 14, 2019 8.509 8.870 8.509 8.588 591,615 +0.03(+0.34%)
Jan 11, 2019 8.466 8.646 8.451 8.560 600,049 +0.01(+0.17%)
Jan 10, 2019 8.509 8.632 8.199 8.545 557,458 -0.16(-1.82%)
Jan 09, 2019 8.531 8.711 8.372 8.704 1,333,186 +0.19(+2.20%)
Jan 08, 2019 8.358 8.689 8.120 8.516 697,673 +0.25(+2.96%)
Jan 07, 2019 8.055 8.358 8.055 8.271 346,624 +0.21(+2.59%)
Jan 04, 2019 7.889 8.127 7.846 8.062 345,441 +0.27(+3.42%)
Jan 03, 2019 7.874 8.105 7.781 7.795 433,301 -0.17(-2.08%)
Jan 02, 2019 7.709 7.975 7.687 7.961 472,151 +0.13(+1.66%)
Dec 31, 2018 7.774 7.867 7.615 7.831 454,162 +0.10(+1.31%)
Dec 28, 2018 7.651 7.853 7.572 7.730 515,041 +0.01(+0.19%)
Dec 27, 2018 7.687 7.748 7.507 7.716 467,972 -0.04(-0.47%)
Dec 26, 2018 7.478 7.774 7.420 7.752 328,805 +0.32(+4.37%)
Dec 24, 2018 7.449 7.637 7.348 7.427 347,521 -0.09(-1.25%)
Dec 21, 2018 7.644 7.810 7.471 7.521 1,451,518 -0.11(-1.42%)
Dec 20, 2018 7.716 7.745 7.435 7.629 618,793 -0.04(-0.56%)
Dec 19, 2018 7.846 7.961 7.651 7.673 501,431 -0.18(-2.30%)
Dec 18, 2018 7.853 8.134 7.788 7.853 737,120 +0.06(+0.83%)
Dec 17, 2018 7.752 7.983 7.658 7.788 803,661 -0.03(-0.37%)
Dec 14, 2018 7.586 7.932 7.586 7.817 863,533 +0.17(+2.26%)
Dec 13, 2018 7.766 7.846 7.528 7.644 766,880 -0.13(-1.67%)
Dec 12, 2018 7.939 7.961 7.651 7.774 1,177,069 -0.20(-2.53%)
Dec 11, 2018 8.386 8.473 7.907 7.975 958,233 -0.27(-3.24%)
Dec 10, 2018 8.300 8.437 8.185 8.242 1,029,151 -0.03(-0.35%)
Dec 07, 2018 8.048 8.567 8.048 8.271 1,106,077 +0.17(+2.14%)
Dec 06, 2018 7.903 8.386 7.730 8.098 1,893,458 +0.29(+3.69%)
Dec 04, 2018 8.286 8.495 7.802 7.810 1,931,613 -0.53(-6.40%)
Dec 03, 2018 8.451 8.473 8.127 8.343 2,226,419 +0.04(+0.52%)
Nov 30, 2018 8.733 8.819 8.249 8.300 2,783,498 -0.38(-4.40%)
Nov 29, 2018 9.447 9.728 8.581 8.682 6,758,580 -2.32(-21.10%)
Nov 28, 2018 10.73 11.03 10.38 11.00 1,544,316 +0.22(+2.07%)
Nov 27, 2018 10.88 11.05 10.55 10.78 835,730 -0.35(-3.11%)
Nov 26, 2018 11.14 11.35 10.93 11.13 592,779 +0.10(+0.92%)
Nov 23, 2018 10.98 11.29 10.98 11.03 229,646 -0.03(-0.26%)
Nov 21, 2018 11.05 11.05 11.05 0 +0.26(+2.40%)
Nov 20, 2018 10.71 11.25 10.66 10.79 777,686 -0.20(-1.84%)
Nov 19, 2018 11.39 11.55 10.85 11.00 599,295 -0.42(-3.66%)
Nov 16, 2018 11.54 11.62 11.13 11.42 777,277 -0.26(-2.22%)
Nov 15, 2018 11.64 11.83 11.42 11.67 495,571 -0.11(-0.92%)
Nov 14, 2018 11.86 12.23 11.73 11.78 474,953 +0.01(+0.06%)
Nov 13, 2018 11.92 12.23 11.50 11.78 551,475 -0.31(-2.57%)
Nov 12, 2018 12.45 12.48 11.99 12.09 537,256 -0.38(-3.06%)
Nov 09, 2018 12.94 12.94 12.43 12.47 245,317 -0.54(-4.16%)
Nov 08, 2018 12.85 13.18 12.62 13.01 648,923 +0.17(+1.35%)
Nov 07, 2018 12.61 12.94 12.23 12.84 405,238 +0.19(+1.48%)
Nov 06, 2018 12.02 12.89 12.00 12.65 463,408 +0.63(+5.22%)
Nov 05, 2018 11.94 12.07 11.67 12.02 526,099 -0.01(-0.06%)
Nov 02, 2018 12.68 12.68 11.83 12.03 658,154 -0.58(-4.58%)
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.