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

Tilly's Inc (NY: TLYS )

6.195 +0.005 (+0.08%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
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.