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: 7:00 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, 2016 6.705 6.730 6.208 6.284 588,183 -0.27(-4.17%)
Nov 29, 2016 6.042 6.558 5.998 6.558 417,226 +0.56(+9.34%)
Nov 28, 2016 6.876 6.883 5.985 5.998 348,333 -0.84(-12.29%)
Nov 25, 2016 6.386 6.870 6.386 6.838 162,289 +0.41(+6.44%)
Nov 23, 2016 6.424 6.424 6.424 0 -0.13(-2.04%)
Nov 22, 2016 6.558 6.822 6.520 6.558 262,799 +0.04(+0.59%)
Nov 21, 2016 6.635 6.717 6.437 6.520 234,259 -0.19(-2.85%)
Nov 18, 2016 6.692 6.743 6.507 6.711 82,026 -0.01(-0.19%)
Nov 17, 2016 6.755 6.927 6.615 6.724 187,137 -0.03(-0.47%)
Nov 16, 2016 6.558 6.813 6.494 6.755 291,156 +0.24(+3.71%)
Nov 15, 2016 6.685 6.685 6.424 6.514 151,962 -0.06(-0.87%)
Nov 14, 2016 6.316 6.654 6.208 6.571 297,466 +0.22(+3.51%)
Nov 11, 2016 6.144 6.348 5.985 6.348 179,497 +0.22(+3.64%)
Nov 10, 2016 6.112 6.355 6.011 6.125 203,318 +0.08(+1.26%)
Nov 09, 2016 5.813 6.132 5.565 6.049 218,696 +0.16(+2.70%)
Nov 08, 2016 5.941 5.972 5.807 5.890 123,835 -0.04(-0.64%)
Nov 07, 2016 6.189 6.348 5.896 5.928 229,090 -0.11(-1.90%)
Nov 04, 2016 5.807 6.087 5.807 6.042 151,182 +0.24(+4.06%)
Nov 03, 2016 6.125 6.227 5.781 5.807 187,046 -0.27(-4.50%)
Nov 02, 2016 5.749 6.125 5.641 6.081 496,397 +0.32(+5.52%)
Nov 01, 2016 5.902 5.902 5.629 5.762 189,868 -0.15(-2.48%)
Oct 31, 2016 5.934 5.960 5.807 5.909 154,181 -0.04(-0.75%)
Oct 28, 2016 5.807 6.030 5.749 5.953 175,444 +0.12(+2.07%)
Oct 27, 2016 6.475 6.513 5.800 5.832 273,858 -0.65(-10.02%)
Oct 26, 2016 6.501 6.609 6.431 6.482 262,152 -0.13(-1.93%)
Oct 25, 2016 6.144 6.622 6.030 6.609 646,473 +0.45(+7.23%)
Oct 24, 2016 6.151 6.193 6.023 6.163 134,843 +0.03(+0.41%)
Oct 21, 2016 6.049 6.157 5.966 6.138 178,957 +0.04(+0.63%)
Oct 20, 2016 6.125 6.125 5.998 6.100 153,533 -0.03(-0.42%)
Oct 19, 2016 5.902 6.176 5.902 6.125 179,290 +0.21(+3.55%)
Oct 18, 2016 6.214 6.214 5.902 5.915 232,102 -0.22(-3.63%)
Oct 17, 2016 5.947 6.227 5.899 6.138 186,788 +0.15(+2.44%)
Oct 14, 2016 5.972 6.084 5.902 5.991 122,376 +0.07(+1.18%)
Oct 13, 2016 6.004 6.023 5.877 5.921 162,050 -0.12(-2.00%)
Oct 12, 2016 5.998 6.144 5.928 6.042 125,543 -0.01(-0.11%)
Oct 11, 2016 6.182 6.182 5.972 6.049 136,955 -0.14(-2.26%)
Oct 10, 2016 6.119 6.278 6.058 6.189 168,251 +0.13(+2.10%)
Oct 07, 2016 5.960 6.151 5.960 6.061 169,402 +0.13(+2.26%)
Oct 06, 2016 6.061 6.148 5.890 5.928 373,093 -0.16(-2.62%)
Oct 05, 2016 6.208 6.246 5.985 6.087 229,087 -0.12(-1.95%)
Oct 04, 2016 6.112 6.208 6.074 6.208 207,983 +0.11(+1.88%)
Oct 03, 2016 5.979 6.119 5.883 6.093 290,300 +0.11(+1.92%)
Sep 30, 2016 5.648 5.991 5.648 5.979 292,230 +0.32(+5.74%)
Sep 29, 2016 5.972 6.024 5.635 5.654 363,008 -0.34(-5.73%)
Sep 28, 2016 5.794 6.036 5.718 5.998 519,538 +0.21(+3.63%)
Sep 27, 2016 5.985 6.017 5.730 5.788 252,220 -0.26(-4.32%)
Sep 26, 2016 5.966 6.061 5.794 6.049 365,328 -0.03(-0.52%)
Sep 23, 2016 6.030 6.151 5.972 6.081 219,366 +0.03(+0.53%)
Sep 22, 2016 6.189 6.208 5.909 6.049 442,039 -0.13(-2.16%)
Sep 21, 2016 6.227 6.240 6.049 6.182 182,525 +0.13(+2.10%)
Sep 20, 2016 6.845 6.870 5.861 6.055 799,250 -0.81(-11.86%)
Sep 19, 2016 6.743 6.915 6.638 6.870 384,858 +0.10(+1.41%)
Sep 16, 2016 6.635 6.794 6.552 6.775 394,614 +0.15(+2.31%)
Sep 15, 2016 6.444 6.628 6.335 6.622 405,987 +0.18(+2.87%)
Sep 14, 2016 6.221 6.545 6.186 6.437 453,429 +0.29(+4.66%)
Sep 13, 2016 6.278 6.316 6.055 6.151 184,446 -0.17(-2.72%)
Sep 12, 2016 5.953 6.329 5.915 6.323 426,634 +0.35(+5.86%)
Sep 09, 2016 6.030 6.160 5.960 5.972 340,645 -0.07(-1.16%)
Sep 08, 2016 6.030 6.087 5.979 6.042 281,002 +0.01(+0.11%)
Sep 07, 2016 6.042 6.093 5.898 6.036 424,050 +0.01(+0.21%)
Sep 06, 2016 5.890 6.135 5.883 6.023 668,298 +0.25(+4.30%)
Sep 02, 2016 5.667 5.775 5.775 5.775 403,637 +0.08(+1.45%)
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.