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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 7.820 7.890 7.603 7.710 159,471 -0.16(-2.09%)
Nov 27, 2019 7.820 7.968 7.796 7.874 207,555 +0.06(+0.80%)
Nov 26, 2019 7.679 7.984 7.655 7.812 238,760 +0.06(+0.81%)
Nov 25, 2019 7.632 7.867 7.577 7.749 256,385 +0.12(+1.54%)
Nov 22, 2019 7.468 7.687 7.429 7.632 405,775 +0.38(+5.29%)
Nov 21, 2019 7.374 7.374 7.139 7.249 233,723 -0.09(-1.17%)
Nov 20, 2019 7.585 7.624 7.272 7.335 281,395 -0.29(-3.79%)
Nov 19, 2019 7.608 7.702 7.421 7.624 223,773 -0.04(-0.51%)
Nov 18, 2019 7.624 7.698 7.515 7.663 265,520 -0.02(-0.20%)
Nov 15, 2019 7.773 7.882 7.577 7.679 236,457 -0.05(-0.61%)
Nov 14, 2019 7.788 7.945 7.702 7.726 137,943 -0.05(-0.70%)
Nov 13, 2019 7.843 7.882 7.624 7.780 164,734 -0.13(-1.58%)
Nov 12, 2019 7.999 8.070 7.835 7.906 130,258 -0.09(-1.17%)
Nov 11, 2019 7.913 7.999 7.796 7.999 135,985 +0.00(+0.00%)
Nov 08, 2019 8.179 8.203 7.921 7.999 237,863 -0.27(-3.22%)
Nov 07, 2019 8.226 8.414 8.187 8.265 162,303 +0.15(+1.83%)
Nov 06, 2019 8.085 8.117 7.874 8.117 345,021 +0.03(+0.39%)
Nov 05, 2019 8.125 8.234 7.968 8.085 218,706 -0.05(-0.58%)
Nov 04, 2019 8.179 8.250 7.968 8.132 224,399 +0.02(+0.19%)
Nov 01, 2019 8.062 8.179 7.984 8.117 327,766 +0.09(+1.17%)
Oct 31, 2019 8.054 8.101 7.894 8.023 213,869 -0.02(-0.29%)
Oct 30, 2019 8.101 8.128 7.859 8.046 305,491 -0.07(-0.87%)
Oct 29, 2019 8.171 8.242 7.882 8.117 266,720 -0.14(-1.70%)
Oct 28, 2019 8.312 8.312 8.148 8.258 140,444 +0.02(+0.19%)
Oct 25, 2019 8.125 8.303 8.125 8.242 217,530 +0.05(+0.57%)
Oct 24, 2019 8.336 8.336 8.039 8.195 157,541 -0.15(-1.78%)
Oct 23, 2019 8.383 8.406 8.195 8.344 193,761 -0.05(-0.65%)
Oct 22, 2019 8.211 8.430 8.101 8.398 208,013 +0.22(+2.68%)
Oct 21, 2019 8.117 8.242 8.046 8.179 232,866 +0.18(+2.25%)
Oct 18, 2019 7.999 8.085 7.874 7.999 262,417 -0.09(-1.06%)
Oct 17, 2019 7.968 8.132 7.923 8.085 244,370 +0.12(+1.47%)
Oct 16, 2019 7.812 7.968 7.812 7.968 220,131 +0.12(+1.49%)
Oct 15, 2019 7.679 7.851 7.593 7.851 256,378 +0.22(+2.87%)
Oct 14, 2019 7.734 7.741 7.499 7.632 294,286 -0.12(-1.51%)
Oct 11, 2019 7.741 7.921 7.679 7.749 395,033 +0.10(+1.33%)
Oct 10, 2019 7.429 7.730 7.429 7.648 310,991 +0.18(+2.41%)
Oct 09, 2019 7.374 7.569 7.280 7.468 369,676 +0.15(+2.03%)
Oct 08, 2019 7.108 7.382 6.889 7.319 429,616 +0.19(+2.63%)
Oct 07, 2019 7.108 7.247 7.092 7.131 441,373 -0.05(-0.76%)
Oct 04, 2019 7.178 7.237 7.131 7.186 343,623 +0.04(+0.55%)
Oct 03, 2019 7.077 7.171 6.959 7.147 363,495 +0.06(+0.88%)
Oct 02, 2019 7.202 7.202 6.897 7.085 646,372 -0.19(-2.58%)
Oct 01, 2019 7.350 7.479 7.124 7.272 501,646 -0.11(-1.48%)
Sep 30, 2019 7.429 7.487 7.331 7.382 422,447 -0.03(-0.42%)
Sep 27, 2019 7.444 7.640 7.382 7.413 408,716 -0.03(-0.42%)
Sep 26, 2019 7.538 7.562 7.264 7.444 271,323 -0.09(-1.24%)
Sep 25, 2019 7.483 7.663 7.374 7.538 309,605 +0.02(+0.21%)
Sep 24, 2019 7.694 7.796 7.390 7.522 411,986 -0.13(-1.74%)
Sep 23, 2019 7.679 7.788 7.483 7.655 328,938 -0.11(-1.41%)
Sep 20, 2019 7.835 7.945 7.710 7.765 351,296 -0.07(-0.90%)
Sep 19, 2019 7.921 7.937 7.734 7.835 195,478 -0.05(-0.69%)
Sep 18, 2019 7.960 8.015 7.683 7.890 343,364 -0.02(-0.30%)
Sep 17, 2019 7.984 8.023 7.851 7.913 292,119 -0.14(-1.75%)
Sep 16, 2019 8.148 8.195 7.976 8.054 348,442 -0.16(-2.00%)
Sep 13, 2019 8.171 8.304 8.023 8.218 279,554 +0.05(+0.57%)
Sep 12, 2019 8.297 8.422 8.062 8.171 536,696 -0.16(-1.97%)
Sep 11, 2019 8.265 8.383 8.093 8.336 393,432 +0.09(+1.04%)
Sep 10, 2019 8.195 8.258 8.148 8.250 348,234 +0.00(+0.00%)
Sep 09, 2019 8.085 8.250 8.023 8.250 367,545 +0.21(+2.63%)
Sep 06, 2019 8.140 8.211 7.913 8.039 283,006 -0.02(-0.29%)
Sep 05, 2019 7.984 8.195 7.984 8.062 488,858 +0.14(+1.78%)
Sep 04, 2019 7.921 7.976 7.710 7.921 433,854 +0.00(+0.00%)
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.