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

Tilly's Inc (NY: TLYS )

5.895 -0.065 (-1.09%)
Streaming Delayed Price Updated: 1:45 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 (%)
Feb 27, 2015 8.029 8.277 7.972 7.997 140,960 -0.03(-0.32%)
Feb 26, 2015 7.895 8.067 7.857 8.023 127,912 +0.11(+1.45%)
Feb 25, 2015 7.889 8.048 7.844 7.908 292,394 -0.02(-0.24%)
Feb 24, 2015 7.768 7.984 7.749 7.927 155,202 +0.15(+1.97%)
Feb 23, 2015 7.838 7.876 7.583 7.774 238,499 -0.06(-0.81%)
Feb 20, 2015 8.035 8.099 7.781 7.838 267,987 -0.18(-2.22%)
Feb 19, 2015 8.067 8.150 8.003 8.016 168,357 -0.06(-0.71%)
Feb 18, 2015 8.150 8.182 8.016 8.073 246,866 +0.01(+0.08%)
Feb 17, 2015 8.284 8.347 8.067 8.067 304,732 -0.26(-3.13%)
Feb 13, 2015 8.411 8.328 8.328 8.328 221,765 -0.12(-1.43%)
Feb 12, 2015 8.526 8.589 8.400 8.449 198,261 -0.13(-1.48%)
Feb 11, 2015 8.685 8.774 8.462 8.576 213,825 -0.15(-1.68%)
Feb 10, 2015 8.551 8.812 8.551 8.723 279,392 +0.27(+3.16%)
Feb 09, 2015 8.526 8.653 8.417 8.456 178,795 -0.13(-1.56%)
Feb 06, 2015 8.793 8.882 8.576 8.589 114,749 -0.21(-2.39%)
Feb 05, 2015 8.857 8.946 8.755 8.799 122,762 +0.03(+0.36%)
Feb 04, 2015 8.672 8.914 8.630 8.767 173,927 +0.03(+0.29%)
Feb 03, 2015 8.831 8.946 8.729 8.742 140,734 -0.07(-0.79%)
Feb 02, 2015 8.717 8.857 8.405 8.812 377,844 +0.06(+0.73%)
Jan 30, 2015 8.825 8.825 8.621 8.748 149,019 -0.17(-1.86%)
Jan 29, 2015 8.736 9.009 8.654 8.914 189,708 +0.13(+1.52%)
Jan 28, 2015 8.927 9.022 8.723 8.780 246,811 -0.12(-1.36%)
Jan 27, 2015 8.793 8.939 8.686 8.901 196,149 +0.06(+0.72%)
Jan 26, 2015 8.914 8.965 8.755 8.838 225,000 -0.13(-1.42%)
Jan 23, 2015 9.041 9.067 8.876 8.965 131,790 -0.02(-0.21%)
Jan 22, 2015 8.927 9.035 8.825 8.984 224,323 +0.11(+1.29%)
Jan 21, 2015 8.914 8.987 8.787 8.869 202,398 -0.05(-0.57%)
Jan 20, 2015 9.079 9.079 8.863 8.920 415,443 -0.09(-0.99%)
Jan 16, 2015 8.787 9.340 8.712 9.009 481,505 +0.25(+2.83%)
Jan 15, 2015 8.946 9.290 8.634 8.761 469,083 -0.05(-0.58%)
Jan 14, 2015 8.608 8.901 8.437 8.812 589,947 +0.13(+1.54%)
Jan 13, 2015 7.908 8.933 7.863 8.678 1,187,552 +1.29(+17.40%)
Jan 12, 2015 7.405 7.456 7.316 7.392 320,408 +0.03(+0.43%)
Jan 09, 2015 7.214 7.475 7.020 7.360 276,923 +0.17(+2.39%)
Jan 08, 2015 7.067 7.227 6.978 7.188 353,522 +0.22(+3.20%)
Jan 07, 2015 6.622 7.017 6.622 6.966 266,558 +0.43(+6.63%)
Jan 06, 2015 6.577 6.694 6.475 6.533 218,930 -0.01(-0.10%)
Jan 05, 2015 6.380 6.590 6.303 6.539 418,346 +0.16(+2.50%)
Jan 02, 2015 6.221 6.456 6.221 6.380 308,471 +0.21(+3.41%)
Dec 31, 2014 6.303 6.170 6.170 6.170 128,316 -0.08(-1.32%)
Dec 30, 2014 6.208 6.609 6.208 6.252 193,402 -0.03(-0.51%)
Dec 29, 2014 5.870 6.335 5.870 6.284 226,704 +0.28(+4.67%)
Dec 26, 2014 5.991 6.106 5.966 6.004 87,443 -0.03(-0.42%)
Dec 24, 2014 6.112 6.030 6.030 6.030 61,095 -0.02(-0.32%)
Dec 23, 2014 5.998 6.074 5.902 6.049 180,003 +0.05(+0.85%)
Dec 22, 2014 5.896 6.087 5.896 5.998 193,538 +0.08(+1.29%)
Dec 19, 2014 5.807 5.985 5.629 5.921 279,633 +0.10(+1.64%)
Dec 18, 2014 5.826 5.960 5.704 5.826 204,754 +0.07(+1.22%)
Dec 17, 2014 5.692 5.788 5.638 5.756 242,924 +0.07(+1.23%)
Dec 16, 2014 5.641 5.762 5.635 5.686 310,874 +0.01(+0.11%)
Dec 15, 2014 5.711 5.769 5.622 5.679 304,314 +0.02(+0.34%)
Dec 12, 2014 5.533 5.718 5.518 5.660 166,036 +0.08(+1.48%)
Dec 11, 2014 5.514 5.635 5.450 5.578 268,857 +0.13(+2.34%)
Dec 10, 2014 5.463 5.508 5.393 5.450 568,896 -0.01(-0.23%)
Dec 09, 2014 5.393 5.565 5.367 5.463 523,632 +0.01(+0.12%)
Dec 08, 2014 5.444 5.603 5.412 5.457 681,447 +0.08(+1.42%)
Dec 05, 2014 5.571 5.660 5.393 5.380 669,672 -0.03(-0.59%)
Dec 04, 2014 5.094 5.909 5.062 5.412 2,594,824 +0.91(+20.23%)
Dec 03, 2014 4.457 4.610 4.457 4.502 420,719 +0.06(+1.29%)
Dec 02, 2014 4.495 4.588 4.412 4.444 57,461 -0.06(-1.27%)
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.