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

Tilly's Inc (NY: TLYS )

5.770 -0.190 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2018 10.42 10.45 9.956 10.03 236,561 -0.36(-3.43%)
Jan 30, 2018 10.32 10.39 10.29 10.39 265,513 -0.01(-0.06%)
Jan 29, 2018 10.58 10.61 10.12 10.39 274,724 +0.03(+0.32%)
Jan 26, 2018 10.45 10.51 9.889 10.36 386,450 +0.11(+1.12%)
Jan 25, 2018 9.506 10.29 9.506 10.25 489,211 +0.90(+9.64%)
Jan 24, 2018 9.593 9.654 9.223 9.344 133,802 -0.22(-2.25%)
Jan 23, 2018 9.613 9.613 9.317 9.559 139,013 -0.02(-0.21%)
Jan 22, 2018 9.378 9.680 9.297 9.580 128,990 +0.12(+1.28%)
Jan 19, 2018 9.250 9.472 9.153 9.459 174,680 +0.20(+2.18%)
Jan 18, 2018 9.257 9.361 9.090 9.257 125,259 -0.01(-0.15%)
Jan 17, 2018 9.553 9.553 9.223 9.270 201,826 -0.22(-2.34%)
Jan 16, 2018 9.701 9.842 9.351 9.492 159,025 -0.20(-2.08%)
Jan 12, 2018 9.694 9.694 9.694 0 -0.14(-1.44%)
Jan 11, 2018 9.734 9.983 9.714 9.835 271,654 +0.19(+1.95%)
Jan 10, 2018 9.613 9.734 9.546 9.647 167,914 +0.00(+0.00%)
Jan 09, 2018 9.311 9.714 9.311 9.647 344,235 +0.32(+3.39%)
Jan 08, 2018 9.445 9.549 9.264 9.331 332,973 -0.09(-0.93%)
Jan 05, 2018 9.566 9.613 9.176 9.418 162,784 -0.16(-1.68%)
Jan 04, 2018 9.775 10.01 9.257 9.580 296,685 -0.09(-0.97%)
Jan 03, 2018 9.902 10.03 9.633 9.674 197,264 -0.11(-1.17%)
Jan 02, 2018 9.929 9.976 9.701 9.788 234,459 -0.13(-1.36%)
Dec 29, 2017 9.922 9.922 9.922 0 -0.26(-2.51%)
Dec 28, 2017 10.40 10.42 10.15 10.18 76,144 -0.18(-1.75%)
Dec 27, 2017 10.68 10.70 10.23 10.36 105,439 -0.30(-2.84%)
Dec 26, 2017 10.40 10.76 10.40 10.66 103,630 +0.22(+2.12%)
Dec 22, 2017 10.62 10.62 10.37 10.44 106,483 -0.15(-1.40%)
Dec 21, 2017 10.53 10.70 10.43 10.59 104,469 +0.13(+1.22%)
Dec 20, 2017 10.63 10.72 10.40 10.46 145,533 -0.17(-1.58%)
Dec 19, 2017 10.51 10.76 10.45 10.63 220,158 +0.15(+1.48%)
Dec 18, 2017 10.04 10.55 10.04 10.47 205,028 +0.46(+4.56%)
Dec 15, 2017 9.976 10.15 9.916 10.02 508,888 +0.11(+1.15%)
Dec 14, 2017 10.36 10.50 9.808 9.902 369,184 -0.47(-4.54%)
Dec 13, 2017 10.51 10.68 10.36 10.37 197,482 -0.13(-1.22%)
Dec 12, 2017 10.72 10.88 10.43 10.50 182,077 -0.19(-1.76%)
Dec 11, 2017 10.61 10.82 10.51 10.69 255,788 +0.07(+0.70%)
Dec 08, 2017 10.67 10.85 10.57 10.61 205,040 +0.00(+0.00%)
Dec 07, 2017 10.49 10.76 10.49 417,312 +0.00(+0.00%)
Dec 06, 2017 10.47 10.70 10.43 10.47 247,786 -0.02(-0.19%)
Dec 05, 2017 10.30 10.70 10.19 10.49 330,306 +0.08(+0.77%)
Dec 04, 2017 10.76 10.86 10.32 10.41 777,839 -0.62(-5.61%)
Dec 01, 2017 11.07 11.12 10.82 11.02 763,778 -0.07(-0.61%)
Nov 30, 2017 9.815 11.14 9.735 11.09 2,768,327 +2.20(+24.81%)
Nov 29, 2017 8.968 9.042 8.625 8.887 468,907 -0.03(-0.38%)
Nov 28, 2017 8.585 8.981 8.585 8.921 190,695 +0.31(+3.59%)
Nov 27, 2017 8.867 9.069 8.585 8.612 148,161 -0.19(-2.21%)
Nov 24, 2017 8.806 8.874 8.739 8.806 71,836 +0.00(+0.00%)
Nov 22, 2017 8.800 8.975 8.800 8.806 116,112 -0.03(-0.38%)
Nov 21, 2017 8.961 8.961 8.786 8.840 135,874 -0.13(-1.42%)
Nov 20, 2017 8.934 9.196 8.739 8.968 235,182 +0.11(+1.29%)
Nov 17, 2017 8.437 9.001 8.417 8.854 207,371 +0.50(+6.04%)
Nov 16, 2017 8.275 8.464 8.249 8.349 66,317 +0.11(+1.39%)
Nov 15, 2017 8.336 8.390 8.201 8.235 143,540 -0.19(-2.23%)
Nov 14, 2017 8.235 8.443 8.060 8.423 100,614 +0.19(+2.29%)
Nov 13, 2017 8.255 8.302 8.188 8.235 86,000 -0.01(-0.16%)
Nov 10, 2017 7.933 8.289 7.933 8.249 114,894 +0.34(+4.25%)
Nov 09, 2017 7.872 8.040 7.764 7.912 64,887 +0.01(+0.09%)
Nov 08, 2017 7.865 7.919 7.778 7.906 108,893 +0.03(+0.43%)
Nov 07, 2017 7.959 8.047 7.771 7.872 182,135 -0.10(-1.26%)
Nov 06, 2017 7.933 8.148 7.899 7.973 106,998 -0.01(-0.17%)
Nov 03, 2017 8.188 8.188 7.980 7.986 73,051 -0.20(-2.46%)
Nov 02, 2017 8.013 8.286 8.013 8.188 94,826 +0.16(+2.01%)
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.