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 (%)
Nov 30, 2012 8.494 8.551 8.405 8.424 217,812 -0.08(-0.97%)
Nov 29, 2012 8.462 8.627 8.398 8.506 400,824 +0.04(+0.53%)
Nov 28, 2012 8.341 8.557 8.245 8.462 267,536 +0.13(+1.53%)
Nov 27, 2012 8.583 8.666 8.277 8.335 342,506 -0.29(-3.39%)
Nov 26, 2012 8.277 8.666 8.214 8.627 441,908 +0.36(+4.31%)
Nov 23, 2012 8.264 8.557 8.156 8.271 213,840 +0.01(+0.15%)
Nov 21, 2012 7.959 8.557 7.959 8.258 3,118,691 -1.71(-17.18%)
Nov 20, 2012 9.710 10.34 9.678 9.971 640,747 +0.43(+4.54%)
Nov 19, 2012 9.557 9.602 9.385 9.538 86,497 +0.03(+0.27%)
Nov 16, 2012 9.309 9.640 9.234 9.512 88,208 +0.17(+1.77%)
Nov 15, 2012 9.901 9.914 9.188 9.347 352,776 -0.53(-5.35%)
Nov 14, 2012 10.26 10.26 9.837 9.875 115,790 -0.38(-3.72%)
Nov 13, 2012 10.05 10.39 10.00 10.26 69,444 +0.20(+1.96%)
Nov 12, 2012 10.09 10.14 9.958 10.06 66,669 +0.03(+0.25%)
Nov 09, 2012 9.837 10.10 9.786 10.03 63,515 +0.15(+1.55%)
Nov 08, 2012 10.14 10.16 9.869 9.882 80,504 -0.24(-2.39%)
Nov 07, 2012 10.35 10.35 9.984 10.12 139,383 -0.32(-3.11%)
Nov 06, 2012 10.74 10.74 10.38 10.45 61,447 -0.20(-1.91%)
Nov 05, 2012 10.52 10.80 10.49 10.65 33,674 +0.16(+1.52%)
Nov 02, 2012 10.67 10.72 10.41 10.49 64,435 -0.15(-1.38%)
Nov 01, 2012 10.28 10.92 10.28 10.64 196,227 +0.36(+3.53%)
Oct 31, 2012 10.35 10.39 9.977 10.28 285,587 -0.09(-0.86%)
Oct 26, 2012 10.86 10.37 10.37 10.37 200,405 -0.46(-4.24%)
Oct 25, 2012 10.76 10.92 10.69 10.82 90,961 +0.13(+1.25%)
Oct 24, 2012 10.51 10.75 10.48 10.69 100,948 +0.18(+1.76%)
Oct 23, 2012 10.47 10.58 10.43 10.51 58,607 +0.16(+1.54%)
Oct 19, 2012 10.52 10.61 10.33 10.35 128,559 -0.20(-1.93%)
Oct 18, 2012 10.27 10.67 10.21 10.55 503,392 +0.22(+2.16%)
Oct 17, 2012 10.21 10.40 10.17 10.33 56,826 +0.09(+0.87%)
Oct 16, 2012 10.04 10.33 9.812 10.24 139,542 +0.23(+2.29%)
Oct 15, 2012 10.29 10.31 9.901 10.01 135,085 -0.24(-2.30%)
Oct 12, 2012 10.51 10.58 10.21 10.24 172,931 -0.26(-2.48%)
Oct 11, 2012 10.61 10.68 10.39 10.51 157,990 -0.10(-0.96%)
Oct 10, 2012 10.98 10.98 10.58 10.61 244,538 -0.38(-3.42%)
Oct 09, 2012 11.26 11.32 10.91 10.98 391,253 -0.24(-2.16%)
Oct 08, 2012 11.47 11.51 11.22 11.23 293,680 -0.20(-1.73%)
Oct 05, 2012 11.54 11.66 11.32 11.42 127,775 -0.06(-0.55%)
Oct 04, 2012 11.17 11.75 11.11 11.49 221,751 +0.32(+2.85%)
Oct 03, 2012 11.05 11.28 10.71 11.17 110,760 +0.12(+1.10%)
Oct 02, 2012 11.48 11.65 11.03 11.05 181,277 -0.39(-3.40%)
Oct 01, 2012 11.72 11.79 11.40 11.44 111,179 -0.24(-2.02%)
Sep 28, 2012 11.68 11.79 11.31 11.67 133,845 -0.06(-0.54%)
Sep 27, 2012 11.65 11.85 11.65 11.73 90,041 +0.13(+1.15%)
Sep 26, 2012 11.42 11.61 11.33 11.60 99,728 +0.22(+1.90%)
Sep 25, 2012 11.77 12.10 11.22 11.38 179,604 -0.34(-2.93%)
Sep 24, 2012 11.75 11.92 11.65 11.73 75,373 -0.03(-0.27%)
Sep 21, 2012 11.56 12.11 11.54 11.76 269,367 +0.31(+2.73%)
Sep 20, 2012 11.61 11.61 11.38 11.45 60,930 -0.24(-2.02%)
Sep 19, 2012 11.14 11.77 11.09 11.68 146,420 +0.56(+5.04%)
Sep 18, 2012 11.24 11.30 10.99 11.12 114,835 -0.15(-1.36%)
Sep 17, 2012 11.44 11.44 11.16 11.28 122,273 -0.19(-1.67%)
Sep 14, 2012 11.34 11.54 11.21 11.47 94,785 +0.12(+1.07%)
Sep 13, 2012 11.70 11.75 11.12 11.35 186,224 -0.38(-3.20%)
Sep 12, 2012 11.89 11.90 11.70 11.72 62,504 -0.10(-0.86%)
Sep 11, 2012 11.54 12.08 11.47 11.82 235,036 +0.34(+2.94%)
Sep 10, 2012 11.59 11.84 11.47 11.49 113,838 -0.12(-1.04%)
Sep 07, 2012 11.89 11.95 11.61 11.61 64,886 -0.26(-2.20%)
Sep 06, 2012 11.56 11.95 11.52 11.87 134,303 +0.30(+2.59%)
Sep 05, 2012 11.68 11.76 11.54 11.57 120,778 -0.13(-1.09%)
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.