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

Tilly's Inc (NY: TLYS )

5.920 -0.040 (-0.67%)
Streaming Delayed Price Updated: 9:35 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 (%)
Feb 28, 2020 5.540 5.858 5.479 5.734 444,791 +0.08(+1.40%)
Feb 27, 2020 5.646 5.902 5.408 5.655 639,196 -0.07(-1.23%)
Feb 26, 2020 5.884 5.964 5.655 5.726 300,188 -0.12(-2.11%)
Feb 25, 2020 6.061 6.061 5.743 5.849 376,785 -0.20(-3.35%)
Feb 24, 2020 6.149 6.175 5.973 6.052 447,640 -0.24(-3.79%)
Feb 21, 2020 6.493 6.502 6.237 6.290 379,727 -0.22(-3.39%)
Feb 20, 2020 6.440 6.564 6.431 6.511 292,889 +0.07(+1.10%)
Feb 19, 2020 6.493 6.564 6.352 6.440 311,911 -0.05(-0.82%)
Feb 18, 2020 6.502 6.581 6.387 6.493 451,483 -0.04(-0.67%)
Feb 14, 2020 6.837 6.837 6.493 6.537 371,906 -0.29(-4.26%)
Feb 13, 2020 6.925 6.952 6.705 6.828 447,232 -0.18(-2.52%)
Feb 12, 2020 7.040 7.199 6.978 7.005 398,630 +0.04(+0.51%)
Feb 11, 2020 6.969 7.181 6.846 6.969 639,020 +0.09(+1.28%)
Feb 10, 2020 6.873 6.999 6.795 6.881 696,502 +0.04(+0.57%)
Feb 07, 2020 6.858 6.920 6.686 6.842 685,968 -0.02(-0.23%)
Feb 06, 2020 6.913 6.944 6.803 6.858 398,899 -0.02(-0.23%)
Feb 05, 2020 6.694 6.920 6.670 6.873 437,642 +0.23(+3.41%)
Feb 04, 2020 6.772 6.834 6.631 6.647 650,344 +0.00(+0.00%)
Feb 03, 2020 6.647 6.764 6.647 6.647 405,707 +0.00(+0.00%)
Jan 31, 2020 6.764 6.780 6.553 6.647 579,569 -0.10(-1.51%)
Jan 30, 2020 6.764 6.827 6.676 6.748 331,518 +0.00(+0.00%)
Jan 29, 2020 6.952 6.971 6.654 6.748 373,603 -0.13(-1.82%)
Jan 28, 2020 6.780 6.940 6.756 6.873 473,571 +0.10(+1.50%)
Jan 27, 2020 6.881 6.920 6.740 6.772 587,722 -0.16(-2.26%)
Jan 24, 2020 7.210 7.217 6.889 6.928 835,592 +0.07(+1.03%)
Jan 23, 2020 6.850 6.959 6.662 6.858 825,533 -0.02(-0.23%)
Jan 22, 2020 6.740 6.936 6.670 6.873 596,961 +0.22(+3.29%)
Jan 21, 2020 6.701 6.701 6.529 6.654 673,826 -0.04(-0.58%)
Jan 17, 2020 6.873 6.920 6.631 6.694 560,131 -0.13(-1.95%)
Jan 16, 2020 6.725 6.920 6.725 6.827 620,049 +0.11(+1.63%)
Jan 15, 2020 6.842 6.881 6.654 6.717 914,389 -0.23(-3.27%)
Jan 14, 2020 6.881 7.155 6.858 6.944 852,034 -0.16(-2.20%)
Jan 13, 2020 8.125 8.203 6.803 7.100 1,829,303 -2.03(-22.26%)
Jan 10, 2020 9.344 9.360 9.079 9.133 393,242 -0.23(-2.42%)
Jan 09, 2020 9.399 9.501 9.231 9.360 430,504 -0.07(-0.75%)
Jan 08, 2020 9.438 9.540 9.266 9.430 334,500 +0.03(+0.33%)
Jan 07, 2020 9.415 9.509 9.282 9.399 315,559 -0.04(-0.41%)
Jan 06, 2020 9.423 9.501 9.366 9.438 365,329 -0.02(-0.17%)
Jan 03, 2020 9.344 9.501 9.251 9.454 482,761 +0.02(+0.17%)
Jan 02, 2020 9.579 9.665 9.329 9.438 376,826 -0.14(-1.47%)
Dec 31, 2019 9.407 9.602 9.329 9.579 384,418 +0.17(+1.83%)
Dec 30, 2019 9.485 9.485 9.196 9.407 445,246 -0.03(-0.33%)
Dec 27, 2019 9.626 9.626 9.376 9.438 203,718 -0.14(-1.47%)
Dec 26, 2019 9.556 9.634 9.485 9.579 205,896 +0.06(+0.66%)
Dec 24, 2019 9.493 9.595 9.360 9.516 150,902 -0.02(-0.16%)
Dec 23, 2019 9.579 9.728 9.470 9.532 442,465 +0.02(+0.25%)
Dec 20, 2019 9.556 9.595 9.376 9.509 534,042 +0.02(+0.25%)
Dec 19, 2019 9.509 9.564 9.360 9.485 421,322 -0.05(-0.57%)
Dec 18, 2019 9.368 9.563 9.360 9.540 362,907 +0.17(+1.84%)
Dec 17, 2019 9.211 9.376 9.079 9.368 264,991 +0.17(+1.87%)
Dec 16, 2019 9.251 9.352 9.133 9.196 434,303 +0.01(+0.09%)
Dec 13, 2019 9.493 9.509 9.172 9.188 402,066 -0.30(-3.21%)
Dec 12, 2019 9.446 9.665 9.360 9.493 419,577 +0.03(+0.33%)
Dec 11, 2019 9.774 9.915 9.321 9.462 435,579 -0.39(-3.97%)
Dec 10, 2019 9.861 9.970 9.587 9.853 367,827 +0.12(+1.20%)
Dec 09, 2019 9.219 9.954 9.141 9.735 670,856 +0.61(+6.68%)
Dec 06, 2019 9.297 9.384 8.985 9.125 756,304 -0.02(-0.26%)
Dec 05, 2019 9.000 9.149 8.742 9.149 1,488,542 +0.20(+2.18%)
Dec 04, 2019 7.687 7.913 7.577 8.953 552,956 +1.34(+17.68%)
Dec 03, 2019 7.780 7.780 7.585 7.608 303,676 -0.15(-1.92%)
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.