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 (%)
Oct 30, 2015 4.546 4.721 4.533 4.642 109,838 +0.14(+3.11%)
Oct 29, 2015 4.667 4.731 4.482 4.502 68,800 -0.14(-3.02%)
Oct 28, 2015 4.546 4.681 4.476 4.642 118,793 +0.20(+4.59%)
Oct 27, 2015 4.610 4.610 4.393 4.438 164,140 -0.17(-3.60%)
Oct 26, 2015 4.667 4.724 4.559 4.603 76,400 -0.03(-0.69%)
Oct 23, 2015 4.877 4.877 4.623 4.635 55,251 -0.22(-4.46%)
Oct 22, 2015 4.877 4.890 4.801 4.852 64,429 +0.01(+0.13%)
Oct 21, 2015 4.992 4.992 4.820 4.845 67,515 -0.14(-2.81%)
Oct 20, 2015 4.947 5.005 4.909 4.985 38,565 +0.02(+0.38%)
Oct 19, 2015 4.966 5.055 4.794 4.966 118,889 -0.01(-0.13%)
Oct 16, 2015 5.043 5.062 4.814 4.973 71,219 -0.04(-0.76%)
Oct 15, 2015 4.782 5.036 4.782 5.011 118,820 +0.23(+4.79%)
Oct 14, 2015 4.973 4.973 4.693 4.782 110,643 -0.22(-4.33%)
Oct 13, 2015 5.106 5.126 4.934 4.998 104,862 -0.06(-1.26%)
Oct 12, 2015 5.132 5.183 5.017 5.062 73,419 -0.03(-0.63%)
Oct 09, 2015 5.253 5.253 4.966 5.094 139,569 -0.15(-2.91%)
Oct 08, 2015 5.387 5.438 5.170 5.246 442,363 +0.29(+5.78%)
Oct 07, 2015 4.877 4.960 4.877 4.960 79,433 +0.08(+1.56%)
Oct 06, 2015 4.922 4.954 4.845 4.884 90,904 -0.07(-1.41%)
Oct 05, 2015 4.973 4.973 4.858 4.954 150,088 +0.03(+0.65%)
Oct 02, 2015 4.737 4.966 4.699 4.922 146,779 +0.13(+2.66%)
Oct 01, 2015 4.686 4.845 4.629 4.794 112,618 +0.11(+2.31%)
Sep 30, 2015 4.591 4.731 4.572 4.686 95,381 +0.13(+2.94%)
Sep 29, 2015 4.616 4.635 4.476 4.552 193,972 -0.04(-0.83%)
Sep 28, 2015 4.635 4.705 4.495 4.591 129,743 -0.04(-0.83%)
Sep 25, 2015 4.731 4.731 4.533 4.629 210,625 -0.03(-0.55%)
Sep 24, 2015 4.737 4.768 4.623 4.654 183,747 -0.08(-1.61%)
Sep 23, 2015 4.973 4.998 4.712 4.731 146,402 -0.26(-5.23%)
Sep 22, 2015 4.928 5.024 4.788 4.992 247,097 +0.04(+0.90%)
Sep 21, 2015 5.024 5.043 4.903 4.947 106,555 -0.04(-0.77%)
Sep 18, 2015 5.036 5.087 4.826 4.985 186,147 -0.11(-2.25%)
Sep 17, 2015 4.922 5.240 4.922 5.100 170,964 +0.23(+4.71%)
Sep 16, 2015 4.814 4.903 4.750 4.871 154,858 +0.08(+1.59%)
Sep 15, 2015 4.884 4.934 4.788 4.794 138,336 -0.09(-1.83%)
Sep 14, 2015 4.960 5.036 4.839 4.884 196,246 -0.06(-1.29%)
Sep 11, 2015 4.934 4.960 4.839 4.947 389,851 +0.01(+0.13%)
Sep 10, 2015 4.966 5.132 4.928 4.941 388,134 -0.06(-1.27%)
Sep 09, 2015 5.024 5.132 4.934 5.005 331,044 -0.01(-0.25%)
Sep 08, 2015 5.336 5.342 4.992 5.017 280,159 -0.26(-4.95%)
Sep 04, 2015 5.030 5.278 5.278 5.278 89,208 +0.17(+3.37%)
Sep 03, 2015 5.234 5.272 5.068 5.106 98,347 -0.13(-2.55%)
Sep 02, 2015 5.202 5.272 5.043 5.240 146,748 +0.12(+2.36%)
Sep 01, 2015 5.005 5.189 5.005 5.119 209,549 +0.02(+0.37%)
Aug 31, 2015 4.973 5.221 4.973 5.100 248,559 +0.10(+1.91%)
Aug 28, 2015 5.132 5.151 4.934 5.005 316,692 -0.18(-3.44%)
Aug 27, 2015 4.934 5.431 4.909 5.183 479,939 +0.04(+0.74%)
Aug 26, 2015 4.973 5.234 4.973 5.145 366,988 +0.31(+6.32%)
Aug 25, 2015 5.068 5.068 4.801 4.839 249,668 -0.17(-3.31%)
Aug 24, 2015 5.062 5.256 4.960 5.005 249,743 -0.25(-4.73%)
Aug 21, 2015 5.590 5.616 5.202 5.253 285,128 -0.46(-8.03%)
Aug 20, 2015 5.934 5.934 5.692 5.711 121,780 -0.26(-4.37%)
Aug 19, 2015 5.890 6.017 5.813 5.972 54,621 +0.08(+1.41%)
Aug 18, 2015 5.991 5.991 5.890 5.890 42,471 -0.13(-2.22%)
Aug 17, 2015 5.947 6.182 5.909 6.023 122,462 +0.06(+0.96%)
Aug 14, 2015 5.851 6.042 5.832 5.966 67,305 +0.14(+2.40%)
Aug 13, 2015 5.839 5.902 5.730 5.826 62,287 +0.08(+1.33%)
Aug 12, 2015 5.762 5.807 5.586 5.749 69,958 -0.04(-0.66%)
Aug 11, 2015 5.826 5.832 5.711 5.788 80,824 -0.04(-0.76%)
Aug 10, 2015 5.839 6.004 5.775 5.832 137,896 +0.03(+0.55%)
Aug 07, 2015 5.660 5.820 5.613 5.800 135,473 +0.12(+2.13%)
Aug 06, 2015 5.757 5.757 5.641 5.679 108,581 -0.11(-1.87%)
Aug 05, 2015 5.845 5.845 5.769 5.788 109,550 -0.01(-0.22%)
Aug 04, 2015 5.788 5.822 5.737 5.800 110,744 +0.01(+0.22%)
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.