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 +0.070 (+1.19%)
Official Closing 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, 2019 6.420 6.537 6.373 6.404 262,338 -0.03(-0.49%)
Jul 30, 2019 6.428 6.545 6.326 6.436 166,591 -0.05(-0.72%)
Jul 29, 2019 6.467 6.576 6.330 6.482 290,633 +0.02(+0.24%)
Jul 26, 2019 6.490 6.600 6.451 6.467 229,551 -0.02(-0.36%)
Jul 25, 2019 6.553 6.631 6.404 6.490 376,720 -0.06(-0.95%)
Jul 24, 2019 6.271 6.647 6.271 6.553 440,613 +0.28(+4.49%)
Jul 23, 2019 6.389 6.467 6.267 6.271 257,061 -0.09(-1.47%)
Jul 22, 2019 6.436 6.576 6.326 6.365 412,815 -0.08(-1.21%)
Jul 19, 2019 6.256 6.553 6.256 6.443 364,341 +0.19(+3.00%)
Jul 18, 2019 6.342 6.350 6.193 6.256 316,278 -0.09(-1.36%)
Jul 17, 2019 6.420 6.420 6.201 6.342 455,222 -0.11(-1.70%)
Jul 16, 2019 6.373 6.608 6.353 6.451 262,582 +0.09(+1.35%)
Jul 15, 2019 6.428 6.569 6.193 6.365 526,541 +0.00(+0.00%)
Jul 12, 2019 6.248 6.514 6.248 6.365 212,415 +0.12(+1.88%)
Jul 11, 2019 6.224 6.404 6.224 6.248 223,034 +0.05(+0.76%)
Jul 10, 2019 6.201 6.248 6.123 6.201 277,748 +0.02(+0.25%)
Jul 09, 2019 6.185 6.217 6.076 6.185 681,485 -0.03(-0.50%)
Jul 08, 2019 6.170 6.303 6.154 6.217 422,599 +0.01(+0.13%)
Jul 05, 2019 6.107 6.279 6.107 6.209 193,871 +0.09(+1.40%)
Jul 03, 2019 6.068 6.193 6.021 6.123 214,077 +0.05(+0.90%)
Jul 02, 2019 6.076 6.138 6.013 6.068 280,704 -0.03(-0.51%)
Jul 01, 2019 6.091 6.334 6.005 6.099 469,214 +0.13(+2.23%)
Jun 28, 2019 6.076 6.201 5.966 5.966 968,080 -0.12(-1.93%)
Jun 27, 2019 6.029 6.123 6.021 6.084 323,512 +0.04(+0.65%)
Jun 26, 2019 6.005 6.248 5.974 6.045 361,853 +0.02(+0.26%)
Jun 25, 2019 6.256 6.287 6.021 6.029 571,225 -0.23(-3.75%)
Jun 24, 2019 6.357 6.412 6.217 6.263 436,262 -0.08(-1.23%)
Jun 21, 2019 6.342 6.396 6.279 6.342 438,385 -0.01(-0.12%)
Jun 20, 2019 6.342 6.381 6.240 6.350 308,647 +0.10(+1.63%)
Jun 19, 2019 6.217 6.381 6.131 6.248 990,644 +0.06(+1.01%)
Jun 18, 2019 6.263 6.420 6.162 6.185 408,858 -0.05(-0.75%)
Jun 17, 2019 6.115 6.303 6.052 6.232 346,058 +0.13(+2.05%)
Jun 14, 2019 6.170 6.232 6.068 6.107 267,405 -0.03(-0.51%)
Jun 13, 2019 6.084 6.217 6.013 6.138 311,532 +0.06(+1.03%)
Jun 12, 2019 6.060 6.224 5.982 6.076 398,951 -0.01(-0.13%)
Jun 11, 2019 6.224 6.271 6.029 6.084 474,785 -0.13(-2.02%)
Jun 10, 2019 6.381 6.524 6.146 6.209 596,620 -0.14(-2.22%)
Jun 07, 2019 6.334 6.420 6.287 6.350 380,965 +0.05(+0.74%)
Jun 06, 2019 6.287 6.357 6.177 6.303 1,203,005 +0.01(+0.12%)
Jun 05, 2019 6.482 6.568 6.248 6.295 774,548 -0.03(-0.49%)
Jun 04, 2019 6.256 6.467 6.193 6.326 699,383 +0.14(+2.28%)
Jun 03, 2019 6.107 6.350 6.029 6.185 807,831 +0.09(+1.41%)
May 31, 2019 6.514 6.514 6.060 6.099 1,195,074 -0.41(-6.25%)
May 30, 2019 6.959 7.171 6.451 6.506 2,358,193 -1.42(-17.87%)
May 29, 2019 7.929 8.054 7.616 7.921 1,001,898 -0.11(-1.36%)
May 28, 2019 8.211 8.336 7.968 8.031 389,582 -0.19(-2.28%)
May 24, 2019 8.179 8.430 8.164 8.218 340,938 +0.05(+0.57%)
May 23, 2019 8.265 8.476 8.078 8.171 266,760 -0.15(-1.79%)
May 22, 2019 8.390 8.422 8.203 8.320 367,531 -0.16(-1.84%)
May 21, 2019 8.594 8.672 8.390 8.476 500,883 -0.08(-0.91%)
May 20, 2019 8.609 8.625 8.508 8.555 328,016 -0.10(-1.17%)
May 17, 2019 8.781 8.977 8.633 8.656 184,408 -0.13(-1.42%)
May 16, 2019 8.891 9.016 8.734 8.781 199,454 -0.07(-0.79%)
May 15, 2019 8.680 8.891 8.602 8.852 212,649 +0.13(+1.43%)
May 14, 2019 8.734 8.789 8.469 8.727 279,362 +0.01(+0.09%)
May 13, 2019 8.844 8.844 8.570 8.719 278,358 -0.27(-2.96%)
May 10, 2019 9.125 9.149 8.914 8.985 204,614 -0.16(-1.71%)
May 09, 2019 9.102 9.258 9.032 9.141 189,508 -0.02(-0.17%)
May 08, 2019 9.204 9.251 9.110 9.157 222,608 -0.08(-0.85%)
May 07, 2019 9.399 9.454 9.180 9.235 182,139 -0.20(-2.07%)
May 06, 2019 9.321 9.493 9.180 9.430 157,925 +0.00(+0.00%)
May 03, 2019 9.329 9.540 9.266 9.430 275,461 +0.13(+1.34%)
May 02, 2019 9.251 9.438 9.165 9.305 250,098 +0.01(+0.08%)
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.