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

Tilly's Inc (NY: TLYS )

6.200 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:27 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 (%)
Aug 29, 2014 5.176 5.189 5.189 5.189 710,371 +0.00(+0.00%)
Aug 28, 2014 5.030 5.221 4.973 5.189 809,476 -0.24(-4.34%)
Aug 27, 2014 5.367 5.418 5.310 5.425 660,042 +0.08(+1.43%)
Aug 26, 2014 5.310 5.361 5.285 5.348 297,572 +0.04(+0.84%)
Aug 25, 2014 5.259 5.329 5.240 5.304 90,276 +0.04(+0.85%)
Aug 22, 2014 5.285 5.291 5.221 5.259 46,482 -0.01(-0.24%)
Aug 21, 2014 5.183 5.266 5.171 5.272 514,955 +0.12(+2.35%)
Aug 20, 2014 5.100 5.195 5.081 5.151 77,209 +0.03(+0.62%)
Aug 19, 2014 5.005 5.234 5.005 5.119 117,050 +0.13(+2.68%)
Aug 18, 2014 4.934 5.011 4.871 4.985 81,329 +0.10(+1.95%)
Aug 15, 2014 4.998 4.998 4.829 4.890 74,748 -0.05(-1.03%)
Aug 14, 2014 4.973 5.042 4.915 4.941 71,010 -0.03(-0.51%)
Aug 13, 2014 5.017 4.979 4.915 4.966 107,568 -0.01(-0.26%)
Aug 12, 2014 5.138 5.151 4.966 4.979 51,093 -0.20(-3.81%)
Aug 11, 2014 5.132 5.219 5.126 5.176 70,854 +0.06(+1.12%)
Aug 08, 2014 5.081 5.177 5.062 5.119 90,350 +0.04(+0.75%)
Aug 07, 2014 5.138 5.176 4.954 5.081 119,112 -0.06(-1.12%)
Aug 06, 2014 4.909 5.145 4.871 5.138 145,967 +0.22(+4.40%)
Aug 05, 2014 4.826 4.992 4.731 4.922 194,743 +0.08(+1.71%)
Aug 04, 2014 4.763 4.852 4.683 4.839 97,950 +0.09(+1.88%)
Aug 01, 2014 4.807 4.839 4.737 4.750 164,057 -0.07(-1.45%)
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%)
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.