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

Tilly's Inc (NY: TLYS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2014 4.737 4.852 4.661 4.820 139,487 +0.01(+0.26%)
Jul 30, 2014 4.769 4.820 4.693 4.807 128,721 +0.05(+1.07%)
Jul 29, 2014 4.756 4.814 4.731 4.756 80,975 +0.01(+0.13%)
Jul 28, 2014 4.833 4.833 4.680 4.750 118,887 -0.09(-1.84%)
Jul 25, 2014 4.756 4.871 4.756 4.839 265,419 +0.05(+1.06%)
Jul 24, 2014 4.807 4.877 4.782 4.788 139,259 -0.02(-0.40%)
Jul 23, 2014 4.852 4.915 4.756 4.807 119,313 -0.05(-1.05%)
Jul 22, 2014 4.845 4.893 4.801 4.858 127,728 +0.04(+0.79%)
Jul 21, 2014 4.852 4.877 4.788 4.820 194,397 -0.03(-0.66%)
Jul 18, 2014 4.826 4.871 4.801 4.852 167,720 +0.01(+0.13%)
Jul 17, 2014 4.845 4.941 4.775 4.845 513,876 -0.01(-0.13%)
Jul 16, 2014 4.979 4.985 4.839 4.852 271,739 -0.11(-2.18%)
Jul 15, 2014 5.005 5.030 4.941 4.960 150,179 -0.04(-0.89%)
Jul 14, 2014 5.094 5.125 4.992 5.005 205,296 -0.04(-0.76%)
Jul 11, 2014 5.005 5.094 4.979 5.043 236,913 +0.03(+0.64%)
Jul 10, 2014 4.973 5.062 4.890 5.011 251,109 +0.01(+0.25%)
Jul 09, 2014 5.113 5.126 4.973 4.998 169,703 -0.11(-2.24%)
Jul 08, 2014 5.246 5.246 5.100 5.113 153,088 -0.13(-2.55%)
Jul 07, 2014 5.317 5.319 5.240 5.246 94,044 -0.06(-1.20%)
Jul 03, 2014 5.323 5.310 5.310 5.310 108,683 +0.03(+0.60%)
Jul 02, 2014 5.221 5.355 5.221 5.278 109,337 +0.04(+0.85%)
Jul 01, 2014 5.145 5.348 5.145 5.234 359,335 +0.11(+2.24%)
Jun 30, 2014 4.992 5.227 4.947 5.119 395,376 -0.01(-0.12%)
Jun 27, 2014 5.145 5.253 5.075 5.126 841,054 +0.15(+3.07%)
Jun 26, 2014 4.928 5.011 4.890 4.973 161,452 +0.03(+0.64%)
Jun 25, 2014 4.973 5.017 4.909 4.941 286,367 -0.05(-1.02%)
Jun 24, 2014 5.024 5.106 4.985 4.992 165,034 -0.03(-0.63%)
Jun 23, 2014 5.075 5.113 5.005 5.024 229,314 -0.07(-1.38%)
Jun 20, 2014 5.094 5.151 4.973 5.094 748,393 -0.02(-0.37%)
Jun 19, 2014 5.202 5.202 5.081 5.113 235,159 -0.08(-1.59%)
Jun 18, 2014 5.126 5.221 5.119 5.196 125,732 +0.08(+1.49%)
Jun 17, 2014 5.157 5.253 5.094 5.119 173,872 -0.07(-1.35%)
Jun 16, 2014 5.145 5.221 5.043 5.189 211,033 +0.11(+2.13%)
Jun 13, 2014 5.132 5.138 4.985 5.081 234,796 -0.01(-0.25%)
Jun 12, 2014 5.227 5.272 5.081 5.094 361,233 -0.17(-3.26%)
Jun 11, 2014 5.428 5.463 5.189 5.266 195,739 -0.18(-3.27%)
Jun 10, 2014 5.565 5.590 5.425 5.444 59,802 -0.11(-1.95%)
Jun 06, 2014 5.508 5.597 5.450 5.552 206,329 +0.09(+1.63%)
Jun 05, 2014 5.310 5.520 5.170 5.463 163,149 +0.17(+3.13%)
Jun 04, 2014 5.361 5.361 5.259 5.297 110,496 -0.06(-1.07%)
Jun 03, 2014 5.317 5.355 5.094 5.355 330,753 -0.02(-0.36%)
Jun 02, 2014 5.603 5.603 5.336 5.374 373,327 -0.22(-3.98%)
May 30, 2014 5.654 6.030 5.491 5.597 442,256 +0.01(+0.23%)
May 29, 2014 5.062 5.730 5.062 5.584 2,361,663 -1.15(-17.11%)
May 28, 2014 6.749 6.927 6.673 6.736 321,455 -0.03(-0.38%)
May 27, 2014 6.775 6.940 6.711 6.762 117,039 +0.07(+1.05%)
May 23, 2014 6.692 6.692 6.692 6.692 100,359 +0.00(+0.00%)
May 22, 2014 6.475 6.705 6.456 6.692 28,827 +0.24(+3.65%)
May 21, 2014 6.673 6.692 6.405 6.456 165,742 -0.22(-3.34%)
May 20, 2014 6.940 6.953 6.635 6.679 171,133 -0.27(-3.85%)
May 19, 2014 7.010 7.036 6.712 6.947 137,299 -0.12(-1.71%)
May 16, 2014 6.985 7.087 6.927 7.067 46,587 +0.06(+0.91%)
May 15, 2014 7.055 7.131 6.794 7.004 91,520 -0.08(-1.17%)
May 14, 2014 7.278 7.316 7.041 7.087 41,139 -0.24(-3.22%)
May 13, 2014 7.500 7.545 7.309 7.322 79,541 -0.17(-2.29%)
May 12, 2014 7.341 7.609 7.341 7.494 71,308 +0.22(+2.97%)
May 09, 2014 7.258 7.373 7.163 7.278 78,037 -0.02(-0.26%)
May 08, 2014 7.125 7.386 7.048 7.297 91,211 +0.17(+2.32%)
May 07, 2014 7.144 7.176 6.997 7.131 95,836 -0.01(-0.09%)
May 06, 2014 7.176 7.176 7.093 7.138 92,513 -0.08(-1.06%)
May 05, 2014 7.348 7.348 7.017 7.214 86,950 -0.18(-2.41%)
May 02, 2014 7.246 7.494 7.233 7.392 82,686 +0.16(+2.20%)
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.