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

Tilly's Inc (NY: TLYS )

6.000 -0.070 (-1.15%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 1, 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 (%)
Apr 30, 2014 7.087 7.271 7.036 7.195 81,098 +0.11(+1.53%)
Apr 29, 2014 6.959 7.099 6.927 7.087 85,842 +0.17(+2.39%)
Apr 28, 2014 7.023 7.227 6.902 6.921 121,824 -0.06(-0.91%)
Apr 25, 2014 7.354 7.383 6.941 6.985 107,414 -0.39(-5.35%)
Apr 24, 2014 7.335 7.449 7.316 7.379 46,999 +0.06(+0.78%)
Apr 23, 2014 7.437 7.437 7.322 7.322 26,487 -0.10(-1.37%)
Apr 22, 2014 7.208 7.545 7.208 7.424 116,527 +0.20(+2.73%)
Apr 21, 2014 7.290 7.290 7.157 7.227 41,075 +0.01(+0.09%)
Apr 17, 2014 7.214 7.220 7.220 7.220 51,200 +0.01(+0.09%)
Apr 16, 2014 7.188 7.233 7.118 7.214 58,686 +0.03(+0.44%)
Apr 15, 2014 7.112 7.188 6.972 7.182 157,038 +0.07(+0.98%)
Apr 14, 2014 6.978 7.125 6.876 7.112 83,469 +0.20(+2.95%)
Apr 11, 2014 6.896 6.959 6.845 6.908 75,064 -0.06(-0.82%)
Apr 10, 2014 7.036 7.036 6.813 6.966 226,249 -0.05(-0.73%)
Apr 09, 2014 7.017 7.023 6.857 7.017 92,381 +0.01(+0.18%)
Apr 08, 2014 6.978 7.118 6.953 7.004 94,862 +0.01(+0.18%)
Apr 07, 2014 7.138 7.138 6.870 6.991 154,693 -0.20(-2.75%)
Apr 04, 2014 7.329 7.329 7.055 7.188 140,233 -0.09(-1.22%)
Apr 03, 2014 7.322 7.341 7.188 7.278 64,099 -0.04(-0.52%)
Apr 02, 2014 7.329 7.348 7.265 7.316 116,990 +0.03(+0.35%)
Apr 01, 2014 7.437 7.481 7.208 7.290 182,269 -0.16(-2.14%)
Mar 31, 2014 7.386 7.485 7.329 7.449 190,648 +0.14(+1.92%)
Mar 28, 2014 7.271 7.481 7.201 7.309 231,312 +0.03(+0.44%)
Mar 27, 2014 7.367 7.475 7.201 7.278 102,856 -0.04(-0.61%)
Mar 26, 2014 7.647 7.755 7.322 7.322 127,626 -0.31(-4.01%)
Mar 25, 2014 7.857 7.889 7.602 7.628 284,795 -0.21(-2.68%)
Mar 24, 2014 7.972 7.972 7.761 7.838 267,022 -0.14(-1.76%)
Mar 21, 2014 7.921 7.984 7.914 7.978 185,934 +0.10(+1.29%)
Mar 20, 2014 7.863 7.946 7.577 7.876 559,770 -0.27(-3.36%)
Mar 19, 2014 7.774 8.341 7.634 8.150 610,427 +0.43(+5.61%)
Mar 18, 2014 7.411 7.723 7.322 7.717 153,691 +0.25(+3.41%)
Mar 17, 2014 7.399 7.475 7.360 7.462 91,974 +0.13(+1.74%)
Mar 14, 2014 7.182 7.392 7.150 7.335 163,093 +0.16(+2.22%)
Mar 13, 2014 7.227 7.227 7.099 7.176 147,111 -0.02(-0.27%)
Mar 12, 2014 7.405 7.405 7.169 7.195 74,005 -0.22(-2.92%)
Mar 11, 2014 7.583 7.583 7.379 7.411 86,299 -0.20(-2.59%)
Mar 10, 2014 7.583 7.641 7.522 7.609 54,941 -0.02(-0.25%)
Mar 07, 2014 7.590 7.698 7.526 7.628 87,091 +0.10(+1.35%)
Mar 06, 2014 7.220 7.621 7.214 7.526 168,546 +0.27(+3.68%)
Mar 05, 2014 7.220 7.272 7.169 7.258 179,585 +0.06(+0.80%)
Mar 04, 2014 7.437 7.437 7.182 7.201 343,880 -0.17(-2.33%)
Mar 03, 2014 7.583 7.653 7.290 7.373 180,427 -0.24(-3.18%)
Feb 28, 2014 7.634 7.679 7.526 7.615 163,017 +0.03(+0.42%)
Feb 27, 2014 7.309 7.609 7.284 7.583 173,170 +0.24(+3.30%)
Feb 26, 2014 7.278 7.424 7.246 7.341 76,213 +0.08(+1.14%)
Feb 25, 2014 7.284 7.297 7.220 7.258 76,527 -0.01(-0.18%)
Feb 24, 2014 7.252 7.373 7.208 7.271 113,236 +0.10(+1.33%)
Feb 21, 2014 7.195 7.222 7.131 7.176 92,368 +0.01(+0.09%)
Feb 20, 2014 7.125 7.214 7.125 7.169 258,552 +0.03(+0.36%)
Feb 19, 2014 7.112 7.303 7.099 7.144 161,995 +0.03(+0.36%)
Feb 18, 2014 7.080 7.138 7.048 7.118 140,926 +0.04(+0.54%)
Feb 14, 2014 7.138 7.080 7.080 7.080 122,976 -0.05(-0.71%)
Feb 13, 2014 7.099 7.233 7.055 7.131 84,966 +0.03(+0.45%)
Feb 12, 2014 7.227 7.239 7.048 7.099 51,068 -0.10(-1.41%)
Feb 11, 2014 7.118 7.239 7.118 7.201 53,382 +0.06(+0.89%)
Feb 10, 2014 7.106 7.144 6.978 7.138 127,978 +0.05(+0.72%)
Feb 07, 2014 7.138 7.138 7.048 7.087 101,229 +0.01(+0.09%)
Feb 06, 2014 7.023 7.163 6.978 7.080 166,217 +0.10(+1.46%)
Feb 05, 2014 7.061 7.112 6.940 6.978 215,720 -0.11(-1.62%)
Feb 04, 2014 7.208 7.208 7.048 7.093 162,541 -0.10(-1.42%)
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.