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

Tilly's Inc (NY: TLYS )

5.830 +0.030 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 31, 2014 4.642 4.642 4.521 4.533 174,357 -0.05(-1.11%)
Oct 30, 2014 4.623 4.667 4.565 4.584 81,355 -0.03(-0.55%)
Oct 29, 2014 4.680 4.680 4.603 4.610 46,192 -0.05(-1.09%)
Oct 28, 2014 4.610 4.693 4.565 4.661 55,433 +0.04(+0.83%)
Oct 27, 2014 4.546 4.635 4.565 4.623 40,725 +0.06(+1.26%)
Oct 24, 2014 4.603 4.603 4.502 4.565 38,278 -0.03(-0.55%)
Oct 23, 2014 4.514 4.635 4.514 4.591 44,514 +0.10(+2.12%)
Oct 22, 2014 4.610 4.623 4.476 4.495 39,160 -0.11(-2.35%)
Oct 21, 2014 4.444 4.616 4.444 4.603 112,728 +0.17(+3.73%)
Oct 20, 2014 4.406 4.457 4.393 4.438 58,923 -0.01(-0.14%)
Oct 17, 2014 4.661 4.661 4.393 4.444 95,638 -0.16(-3.46%)
Oct 16, 2014 4.603 4.686 4.578 4.603 90,650 -0.04(-0.82%)
Oct 15, 2014 4.381 4.680 4.368 4.642 82,282 +0.22(+4.89%)
Oct 14, 2014 4.438 4.508 4.400 4.425 90,842 +0.03(+0.72%)
Oct 13, 2014 4.387 4.457 4.387 4.393 86,802 +0.00(+0.00%)
Oct 10, 2014 4.393 4.463 4.342 4.393 128,256 -0.03(-0.72%)
Oct 09, 2014 4.489 4.540 4.425 4.425 226,684 -0.08(-1.70%)
Oct 08, 2014 4.680 4.680 4.451 4.502 234,274 -0.16(-3.42%)
Oct 07, 2014 4.731 4.762 4.661 4.661 213,183 -0.11(-2.27%)
Oct 06, 2014 4.845 4.845 4.756 4.769 83,083 -0.07(-1.45%)
Oct 03, 2014 4.839 4.877 4.807 4.839 70,479 +0.02(+0.40%)
Oct 02, 2014 4.718 4.839 4.718 4.820 109,315 +0.09(+1.88%)
Oct 01, 2014 4.775 4.839 4.699 4.731 94,134 -0.06(-1.20%)
Sep 30, 2014 4.934 4.934 4.731 4.788 135,383 -0.14(-2.84%)
Sep 29, 2014 4.890 4.934 4.763 4.928 131,491 -0.01(-0.26%)
Sep 26, 2014 4.794 4.966 4.794 4.941 79,670 +0.14(+2.92%)
Sep 25, 2014 4.858 4.884 4.680 4.801 106,261 -0.08(-1.57%)
Sep 24, 2014 4.947 4.947 4.814 4.877 97,485 -0.01(-0.26%)
Sep 23, 2014 4.985 5.005 4.871 4.890 145,939 +0.00(+0.00%)
Sep 22, 2014 4.998 5.011 4.871 4.890 89,514 -0.12(-2.41%)
Sep 19, 2014 5.113 5.132 4.998 5.011 151,714 -0.09(-1.75%)
Sep 18, 2014 5.036 5.122 4.998 5.100 68,403 +0.07(+1.39%)
Sep 17, 2014 5.043 5.176 4.966 5.030 163,914 +0.14(+2.86%)
Sep 16, 2014 5.024 5.049 4.884 4.890 134,419 -0.14(-2.78%)
Sep 15, 2014 5.036 5.104 4.966 5.030 95,473 -0.01(-0.13%)
Sep 12, 2014 5.036 5.100 4.947 5.036 84,203 +0.00(+0.00%)
Sep 11, 2014 4.973 5.062 4.909 5.036 105,387 +0.07(+1.41%)
Sep 10, 2014 5.043 5.055 4.938 4.966 104,674 -0.07(-1.39%)
Sep 09, 2014 5.087 5.097 5.026 5.036 125,964 -0.08(-1.62%)
Sep 08, 2014 5.062 5.126 5.062 5.119 106,877 +0.06(+1.13%)
Sep 05, 2014 5.132 5.170 5.062 5.062 277,113 -0.06(-1.12%)
Sep 04, 2014 5.157 5.246 5.106 5.119 249,160 -0.03(-0.62%)
Sep 03, 2014 5.221 5.259 5.138 5.151 130,442 -0.04(-0.74%)
Sep 02, 2014 5.170 5.249 5.126 5.189 194,935 +0.00(+0.00%)
Aug 29, 2014 5.176 5.189 5.189 5.189 710,371 +0.00(+0.00%)
Aug 28, 2014 5.030 5.221 4.973 5.189 809,476 -0.24(-4.34%)
Aug 27, 2014 5.367 5.418 5.310 5.425 660,042 +0.08(+1.43%)
Aug 26, 2014 5.310 5.361 5.285 5.348 297,572 +0.04(+0.84%)
Aug 25, 2014 5.259 5.329 5.240 5.304 90,276 +0.04(+0.85%)
Aug 22, 2014 5.285 5.291 5.221 5.259 46,482 -0.01(-0.24%)
Aug 21, 2014 5.183 5.266 5.171 5.272 514,955 +0.12(+2.35%)
Aug 20, 2014 5.100 5.195 5.081 5.151 77,209 +0.03(+0.62%)
Aug 19, 2014 5.005 5.234 5.005 5.119 117,050 +0.13(+2.68%)
Aug 18, 2014 4.934 5.011 4.871 4.985 81,329 +0.10(+1.95%)
Aug 15, 2014 4.998 4.998 4.829 4.890 74,748 -0.05(-1.03%)
Aug 14, 2014 4.973 5.042 4.915 4.941 71,010 -0.03(-0.51%)
Aug 13, 2014 5.017 4.979 4.915 4.966 107,568 -0.01(-0.26%)
Aug 12, 2014 5.138 5.151 4.966 4.979 51,093 -0.20(-3.81%)
Aug 11, 2014 5.132 5.219 5.126 5.176 70,854 +0.06(+1.12%)
Aug 08, 2014 5.081 5.177 5.062 5.119 90,350 +0.04(+0.75%)
Aug 07, 2014 5.138 5.176 4.954 5.081 119,112 -0.06(-1.12%)
Aug 06, 2014 4.909 5.145 4.871 5.138 145,967 +0.22(+4.40%)
Aug 05, 2014 4.826 4.992 4.731 4.922 194,743 +0.08(+1.71%)
Aug 04, 2014 4.763 4.852 4.683 4.839 97,950 +0.09(+1.88%)
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.