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, 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%)
Nov 01, 2017 8.020 8.161 7.933 8.027 126,161 +0.02(+0.25%)
Oct 31, 2017 8.000 8.181 7.993 8.007 142,510 +0.00(+0.00%)
Oct 30, 2017 8.255 8.255 7.670 8.007 250,358 -0.34(-4.03%)
Oct 27, 2017 8.443 8.450 8.215 8.343 88,901 -0.12(-1.43%)
Oct 26, 2017 8.376 8.585 8.356 8.464 280,601 +0.11(+1.37%)
Oct 25, 2017 8.289 8.390 8.175 8.349 99,480 +0.06(+0.73%)
Oct 24, 2017 8.175 8.390 8.175 8.289 142,699 +0.07(+0.90%)
Oct 23, 2017 8.336 8.652 8.188 8.215 157,824 -0.19(-2.24%)
Oct 20, 2017 8.403 8.571 8.370 8.403 567,182 +0.10(+1.21%)
Oct 19, 2017 8.363 8.376 8.215 8.302 157,823 -0.05(-0.64%)
Oct 18, 2017 8.195 8.403 8.148 8.356 175,861 +0.24(+2.98%)
Oct 17, 2017 7.993 8.134 7.986 8.114 146,683 +0.13(+1.60%)
Oct 16, 2017 7.879 7.993 7.865 7.986 111,162 +0.05(+0.68%)
Oct 13, 2017 7.771 7.946 7.735 7.933 174,175 +0.17(+2.16%)
Oct 12, 2017 7.959 8.020 7.603 7.764 166,100 -0.27(-3.35%)
Oct 11, 2017 8.188 8.268 7.966 8.033 171,016 -0.17(-2.13%)
Oct 10, 2017 8.282 8.370 8.168 8.208 133,792 +0.03(+0.41%)
Oct 09, 2017 8.336 8.423 8.161 8.175 145,143 -0.20(-2.41%)
Oct 06, 2017 8.222 8.504 8.222 8.376 178,894 +0.09(+1.14%)
Oct 05, 2017 8.007 8.296 8.000 8.282 254,910 +0.25(+3.10%)
Oct 04, 2017 8.047 8.195 7.980 8.033 87,986 -0.05(-0.58%)
Oct 03, 2017 8.188 8.201 8.000 8.080 93,404 -0.13(-1.56%)
Oct 02, 2017 8.067 8.222 7.899 8.208 122,962 +0.15(+1.83%)
Sep 29, 2017 8.074 8.101 7.966 8.060 130,015 +0.03(+0.33%)
Sep 28, 2017 8.054 8.128 8.000 8.033 148,718 -0.12(-1.48%)
Sep 27, 2017 7.771 8.154 7.738 8.154 229,606 +0.40(+5.20%)
Sep 26, 2017 7.751 7.882 7.664 7.751 306,843 +0.09(+1.14%)
Sep 25, 2017 7.697 7.946 7.630 7.664 307,011 -0.03(-0.44%)
Sep 22, 2017 7.744 7.798 7.677 7.697 221,879 -0.05(-0.61%)
Sep 21, 2017 7.892 8.007 7.717 7.744 290,299 -0.09(-1.12%)
Sep 20, 2017 7.798 7.832 7.684 7.832 161,174 +0.01(+0.09%)
Sep 19, 2017 7.845 7.865 7.677 7.825 127,868 -0.03(-0.34%)
Sep 18, 2017 7.812 8.013 7.738 7.852 209,927 +0.07(+0.86%)
Sep 15, 2017 7.738 7.825 7.618 7.785 269,235 +0.03(+0.43%)
Sep 14, 2017 7.764 7.818 7.590 7.751 181,973 -0.03(-0.35%)
Sep 13, 2017 7.805 8.033 7.717 7.778 165,545 -0.01(-0.09%)
Sep 12, 2017 7.691 7.892 7.630 7.785 117,610 +0.10(+1.31%)
Sep 11, 2017 7.570 7.751 7.496 7.684 235,542 +0.28(+3.72%)
Sep 08, 2017 7.449 7.563 7.354 7.408 230,436 -0.03(-0.36%)
Sep 07, 2017 7.731 7.785 7.395 7.435 210,043 -0.25(-3.24%)
Sep 06, 2017 7.543 7.704 7.538 7.684 230,032 +0.22(+2.97%)
Sep 05, 2017 7.435 7.563 7.341 7.462 152,035 +0.02(+0.27%)
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.