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 (%)
Feb 29, 2016 4.686 4.731 4.572 4.578 93,862 -0.10(-2.04%)
Feb 26, 2016 4.540 4.775 4.444 4.673 153,702 +0.14(+3.09%)
Feb 25, 2016 4.444 4.559 4.330 4.533 77,123 +0.12(+2.74%)
Feb 24, 2016 4.463 4.489 4.361 4.412 124,915 -0.08(-1.70%)
Feb 23, 2016 4.533 4.667 4.476 4.489 89,623 -0.04(-0.98%)
Feb 22, 2016 4.247 4.584 4.247 4.533 115,487 +0.34(+8.21%)
Feb 19, 2016 4.253 4.291 4.177 4.190 95,223 -0.07(-1.64%)
Feb 18, 2016 4.209 4.272 4.088 4.260 75,571 +0.04(+1.06%)
Feb 17, 2016 4.221 4.291 4.145 4.215 62,468 +0.00(+0.00%)
Feb 16, 2016 4.024 4.221 3.999 4.215 56,243 +0.20(+4.91%)
Feb 12, 2016 4.049 4.018 4.018 4.018 39,264 +0.00(+0.00%)
Feb 11, 2016 3.935 4.043 3.932 4.018 76,882 +0.01(+0.32%)
Feb 10, 2016 4.145 4.164 3.979 4.005 88,641 -0.10(-2.33%)
Feb 09, 2016 4.043 4.132 4.037 4.100 74,820 +0.02(+0.47%)
Feb 08, 2016 4.030 4.094 3.979 4.081 77,930 +0.04(+0.95%)
Feb 05, 2016 4.049 4.075 3.979 4.043 165,119 -0.08(-1.85%)
Feb 04, 2016 3.999 4.132 3.979 4.120 117,563 +0.10(+2.37%)
Feb 03, 2016 4.221 4.234 4.018 4.024 86,697 -0.18(-4.24%)
Feb 02, 2016 4.170 4.260 4.139 4.202 61,348 -0.01(-0.30%)
Feb 01, 2016 4.113 4.260 4.095 4.215 79,753 +0.08(+2.00%)
Jan 29, 2016 3.973 4.151 3.973 4.132 55,640 +0.15(+3.67%)
Jan 28, 2016 4.049 4.062 3.973 3.986 56,019 -0.02(-0.48%)
Jan 27, 2016 4.221 4.240 3.941 4.005 108,234 -0.25(-5.84%)
Jan 26, 2016 4.075 4.317 4.043 4.253 73,762 +0.20(+5.03%)
Jan 25, 2016 4.120 4.151 4.037 4.049 56,426 -0.07(-1.70%)
Jan 22, 2016 4.183 4.342 4.088 4.120 102,723 -0.03(-0.77%)
Jan 21, 2016 4.113 4.253 4.049 4.151 76,306 +0.03(+0.62%)
Jan 20, 2016 3.954 4.164 3.878 4.126 147,018 +0.10(+2.37%)
Jan 19, 2016 4.037 4.069 3.970 4.030 134,083 -0.01(-0.16%)
Jan 15, 2016 4.088 4.037 4.037 4.037 132,713 -0.17(-3.94%)
Jan 14, 2016 4.062 4.323 4.043 4.202 149,694 +0.17(+4.10%)
Jan 13, 2016 4.062 4.113 3.923 4.037 161,174 -0.03(-0.63%)
Jan 12, 2016 4.100 4.240 3.988 4.062 132,870 +0.01(+0.31%)
Jan 11, 2016 3.935 4.107 3.922 4.049 115,412 +0.10(+2.58%)
Jan 08, 2016 4.196 4.247 3.948 3.948 182,709 -0.28(-6.63%)
Jan 07, 2016 4.069 4.298 4.069 4.228 141,255 +0.11(+2.63%)
Jan 06, 2016 3.960 4.145 3.960 4.120 178,590 +0.05(+1.25%)
Jan 05, 2016 4.088 4.170 3.979 4.069 210,920 -0.07(-1.69%)
Jan 04, 2016 4.151 4.221 4.011 4.139 352,642 -0.08(-1.96%)
Dec 31, 2015 4.170 4.221 4.221 4.221 104,129 +0.03(+0.61%)
Dec 30, 2015 4.177 4.209 4.145 4.196 243,649 -0.02(-0.45%)
Dec 29, 2015 3.999 4.234 3.999 4.215 220,475 +0.23(+5.75%)
Dec 28, 2015 4.056 4.132 3.916 3.986 231,818 -0.11(-2.80%)
Dec 24, 2015 3.986 4.100 4.100 4.100 104,600 +0.10(+2.55%)
Dec 23, 2015 3.916 4.094 3.827 3.999 1,118,023 +0.10(+2.45%)
Dec 22, 2015 3.820 3.916 3.750 3.903 308,749 +0.08(+2.17%)
Dec 21, 2015 3.865 3.871 3.798 3.820 238,364 +0.00(+0.00%)
Dec 18, 2015 3.820 3.884 3.769 3.820 245,692 -0.04(-1.15%)
Dec 17, 2015 3.852 3.884 3.839 3.865 140,045 +0.02(+0.50%)
Dec 16, 2015 3.922 3.935 3.820 3.846 185,550 -0.03(-0.66%)
Dec 15, 2015 3.979 4.018 3.865 3.871 224,678 -0.02(-0.49%)
Dec 14, 2015 3.903 3.960 3.788 3.890 311,699 +0.00(+0.00%)
Dec 11, 2015 3.788 3.916 3.788 3.890 143,487 +0.04(+0.99%)
Dec 10, 2015 3.858 3.929 3.846 3.852 166,799 -0.03(-0.66%)
Dec 09, 2015 3.903 3.941 3.846 3.878 184,160 +0.01(+0.33%)
Dec 08, 2015 3.820 3.954 3.795 3.865 268,943 +0.01(+0.17%)
Dec 07, 2015 3.858 3.909 3.807 3.858 145,906 -0.04(-1.14%)
Dec 04, 2015 3.916 3.986 3.843 3.903 273,086 -0.01(-0.33%)
Dec 03, 2015 4.113 4.113 3.706 3.916 634,975 +0.00(+0.00%)
Dec 02, 2015 3.916 3.960 3.757 3.916 410,224 +0.04(+0.99%)
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.