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

Tilly's Inc (NY: TLYS )

6.180 -0.010 (-0.16%)
Streaming Delayed Price Updated: 2:21 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 (%)
Feb 26, 2021 9.413 9.475 9.016 9.104 186,576 -0.29(-3.10%)
Feb 25, 2021 9.669 9.819 9.334 9.396 184,873 -0.23(-2.38%)
Feb 24, 2021 9.501 9.643 9.351 9.625 298,536 +0.19(+2.06%)
Feb 23, 2021 9.537 9.590 9.281 9.431 127,229 -0.13(-1.38%)
Feb 22, 2021 9.307 9.660 9.307 9.563 174,353 +0.18(+1.88%)
Feb 19, 2021 9.307 9.475 9.175 9.387 113,238 +0.11(+1.14%)
Feb 18, 2021 9.431 9.431 9.191 9.281 140,566 -0.18(-1.87%)
Feb 17, 2021 9.484 9.537 9.263 9.457 119,246 -0.08(-0.83%)
Feb 16, 2021 9.740 9.766 9.422 9.537 119,582 -0.04(-0.46%)
Feb 12, 2021 9.563 9.598 9.325 9.581 121,966 -0.02(-0.18%)
Feb 11, 2021 9.634 9.828 9.351 9.598 243,012 +0.04(+0.46%)
Feb 10, 2021 9.748 9.748 9.391 9.554 167,883 -0.11(-1.10%)
Feb 09, 2021 9.722 9.801 9.510 9.660 198,559 -0.05(-0.54%)
Feb 08, 2021 9.510 9.881 9.510 9.713 293,441 +0.21(+2.23%)
Feb 05, 2021 9.554 9.607 9.360 9.501 94,195 +0.04(+0.47%)
Feb 04, 2021 9.157 9.563 9.087 9.457 260,778 +0.38(+4.18%)
Feb 03, 2021 9.051 9.210 8.902 9.078 122,145 +0.03(+0.29%)
Feb 02, 2021 8.778 9.069 8.610 9.051 193,556 +0.35(+4.06%)
Feb 01, 2021 8.690 8.796 8.425 8.699 176,710 +0.05(+0.61%)
Jan 29, 2021 8.734 8.787 8.496 8.646 263,882 -0.09(-1.01%)
Jan 28, 2021 8.434 8.857 8.434 8.734 250,189 +0.34(+3.99%)
Jan 27, 2021 8.381 8.478 8.207 8.399 362,802 -0.15(-1.75%)
Jan 26, 2021 8.954 8.954 8.531 8.549 296,144 -0.31(-3.49%)
Jan 25, 2021 9.043 9.228 8.796 8.857 404,335 -0.11(-1.18%)
Jan 22, 2021 8.822 8.981 8.469 8.963 216,161 +0.09(+0.99%)
Jan 21, 2021 8.999 8.999 8.787 8.875 156,744 -0.15(-1.66%)
Jan 20, 2021 9.069 9.201 8.827 9.025 282,457 -0.05(-0.58%)
Jan 19, 2021 9.343 9.343 8.972 9.078 250,519 -0.13(-1.44%)
Jan 15, 2021 9.272 9.369 8.999 9.210 145,430 -0.17(-1.79%)
Jan 14, 2021 9.201 9.501 9.193 9.378 187,850 +0.25(+2.71%)
Jan 13, 2021 9.069 9.493 9.069 9.131 475,131 +0.05(+0.58%)
Jan 12, 2021 8.743 9.325 8.549 9.078 579,904 +0.51(+5.97%)
Jan 11, 2021 8.257 8.593 8.194 8.566 523,443 +0.41(+4.97%)
Jan 08, 2021 7.931 8.218 7.834 8.160 252,093 +0.28(+3.58%)
Jan 07, 2021 8.152 8.165 7.834 7.878 234,693 -0.25(-3.04%)
Jan 06, 2021 7.587 8.213 7.587 8.125 684,095 +0.65(+8.74%)
Jan 05, 2021 7.234 7.552 7.221 7.472 252,889 +0.19(+2.67%)
Jan 04, 2021 7.199 7.490 7.199 7.278 245,170 +0.08(+1.10%)
Dec 31, 2020 7.199 7.199 7.199 137,960 -0.04(-0.49%)
Dec 30, 2020 7.278 7.402 7.181 7.234 137,960 -0.03(-0.36%)
Dec 29, 2020 7.411 7.411 7.133 7.261 135,070 -0.14(-1.91%)
Dec 28, 2020 7.234 7.525 7.234 7.402 168,072 +0.22(+3.07%)
Dec 24, 2020 7.261 7.322 7.146 7.181 58,942 -0.10(-1.33%)
Dec 23, 2020 7.146 7.349 7.137 7.278 149,738 +0.17(+2.36%)
Dec 22, 2020 7.146 7.146 6.925 7.111 358,065 -0.04(-0.49%)
Dec 21, 2020 7.164 7.252 7.067 7.146 402,058 -0.13(-1.82%)
Dec 18, 2020 7.446 7.596 7.216 7.278 411,012 -0.22(-2.94%)
Dec 17, 2020 7.631 7.666 7.419 7.499 179,659 -0.06(-0.82%)
Dec 16, 2020 7.649 7.711 7.455 7.561 217,780 -0.10(-1.27%)
Dec 15, 2020 7.481 7.808 7.395 7.658 273,471 +0.21(+2.84%)
Dec 14, 2020 7.287 7.490 7.274 7.446 226,263 +0.17(+2.30%)
Dec 11, 2020 7.278 7.375 7.172 7.278 299,361 -0.08(-1.08%)
Dec 10, 2020 7.402 7.490 7.275 7.358 261,401 -0.09(-1.18%)
Dec 09, 2020 7.561 7.649 7.366 7.446 223,443 -0.08(-1.06%)
Dec 08, 2020 7.499 7.596 7.234 7.525 296,246 -0.04(-0.47%)
Dec 07, 2020 7.340 7.649 7.164 7.561 610,916 +0.24(+3.25%)
Dec 04, 2020 7.516 7.684 7.022 7.322 1,424,715 -0.98(-11.80%)
Dec 03, 2020 7.675 8.416 7.649 8.302 798,604 +0.56(+7.18%)
Dec 02, 2020 7.852 7.869 7.613 7.746 319,574 -0.05(-0.68%)
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.