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 (%)
Jun 28, 2013 10.12 10.23 10.09 10.19 126,911 +0.29(+2.96%)
Jun 26, 2013 9.786 9.920 9.678 9.894 30,806 +0.15(+1.57%)
Jun 25, 2013 9.761 9.875 9.710 9.742 97,622 +0.04(+0.39%)
Jun 24, 2013 9.863 9.863 9.449 9.703 103,483 -0.25(-2.50%)
Jun 21, 2013 9.723 10.04 9.723 9.952 131,629 +0.29(+2.96%)
Jun 20, 2013 9.863 9.914 9.605 9.665 224,636 -0.26(-2.63%)
Jun 19, 2013 10.03 10.10 9.914 9.926 71,704 -0.15(-1.52%)
Jun 18, 2013 10.08 10.19 9.882 10.08 109,629 -0.04(-0.44%)
Jun 17, 2013 10.26 10.33 10.07 10.12 72,629 -0.04(-0.38%)
Jun 14, 2013 10.14 10.19 10.14 10.16 77,368 -0.01(-0.12%)
Jun 13, 2013 10.34 10.35 10.13 10.17 73,652 -0.13(-1.24%)
Jun 12, 2013 10.35 10.44 10.25 10.30 65,100 -0.03(-0.31%)
Jun 11, 2013 10.23 10.34 10.20 10.33 33,351 -0.01(-0.12%)
Jun 10, 2013 10.37 10.40 10.29 10.35 140,467 +0.00(+0.00%)
Jun 07, 2013 10.35 10.46 10.19 10.35 147,456 +0.01(+0.12%)
Jun 06, 2013 10.21 10.35 10.13 10.33 84,438 +0.14(+1.37%)
Jun 05, 2013 10.35 10.54 10.17 10.19 136,390 -0.14(-1.36%)
Jun 04, 2013 10.38 10.45 10.31 10.33 379,637 -0.01(-0.06%)
Jun 03, 2013 10.52 10.56 10.20 10.34 351,141 -0.18(-1.69%)
May 31, 2013 10.52 10.80 10.52 10.52 131,138 -0.07(-0.66%)
May 30, 2013 10.82 10.95 10.13 10.59 224,251 +0.14(+1.34%)
May 29, 2013 10.30 10.59 10.21 10.45 280,713 +0.19(+1.86%)
May 28, 2013 10.45 10.45 10.10 10.26 179,387 -0.07(-0.68%)
May 24, 2013 10.45 10.49 10.29 10.33 181,941 -0.17(-1.64%)
May 23, 2013 10.31 10.72 10.31 10.50 45,524 +0.03(+0.30%)
May 22, 2013 10.51 10.77 10.37 10.47 52,075 -0.09(-0.84%)
May 21, 2013 10.64 10.77 10.46 10.56 80,323 -0.11(-1.07%)
May 20, 2013 10.48 10.77 10.26 10.67 71,159 +0.13(+1.27%)
May 17, 2013 10.57 10.70 10.51 10.54 176,510 -0.04(-0.36%)
May 16, 2013 10.37 10.64 10.37 10.58 87,851 +0.02(+0.18%)
May 15, 2013 10.27 10.56 10.24 10.56 234,301 +0.36(+3.50%)
May 13, 2013 10.19 10.26 10.11 10.20 19,399 -0.10(-0.99%)
May 10, 2013 10.35 10.47 9.958 10.30 55,215 +0.00(+0.00%)
May 09, 2013 10.30 10.38 9.964 10.30 86,223 -0.06(-0.61%)
May 08, 2013 10.09 10.44 10.09 10.37 283,675 +0.03(+0.31%)
May 07, 2013 10.09 10.33 10.03 10.33 136,702 +0.29(+2.85%)
May 06, 2013 9.824 10.09 9.716 10.05 313,175 +0.25(+2.53%)
May 03, 2013 9.551 9.831 9.398 9.799 72,559 +0.40(+4.27%)
May 02, 2013 9.232 9.436 9.232 9.398 28,209 +0.17(+1.79%)
May 01, 2013 9.207 9.328 9.188 9.232 76,171 +0.04(+0.42%)
Apr 30, 2013 9.156 9.200 9.041 9.194 30,555 -0.01(-0.07%)
Apr 29, 2013 9.360 9.360 9.169 9.200 15,757 -0.17(-1.77%)
Apr 26, 2013 9.245 9.468 9.162 9.366 44,631 +0.08(+0.82%)
Apr 25, 2013 8.755 9.449 8.500 9.290 99,076 +0.57(+6.50%)
Apr 24, 2013 8.723 8.740 8.589 8.723 33,563 -0.03(-0.29%)
Apr 23, 2013 8.526 8.755 8.360 8.748 60,534 +0.29(+3.39%)
Apr 22, 2013 8.647 8.666 8.328 8.462 18,769 -0.21(-2.42%)
Apr 19, 2013 8.659 8.755 8.643 8.672 28,265 +0.04(+0.52%)
Apr 18, 2013 8.570 8.704 8.519 8.627 142,726 +0.09(+1.04%)
Apr 17, 2013 8.634 8.634 8.430 8.538 90,584 -0.10(-1.11%)
Apr 16, 2013 8.519 8.672 8.487 8.634 79,205 +0.17(+1.95%)
Apr 15, 2013 8.653 8.668 8.392 8.468 178,106 -0.19(-2.21%)
Apr 12, 2013 8.666 8.672 8.478 8.659 74,789 -0.05(-0.58%)
Apr 11, 2013 8.322 8.748 8.296 8.710 175,825 +0.60(+7.46%)
Apr 10, 2013 7.959 8.118 7.768 8.105 51,131 +0.17(+2.08%)
Apr 09, 2013 8.042 8.048 7.902 7.940 44,766 -0.11(-1.42%)
Apr 08, 2013 7.940 8.061 7.895 8.054 36,208 +0.05(+0.64%)
Apr 05, 2013 7.972 8.067 7.959 8.003 17,449 -0.06(-0.79%)
Apr 04, 2013 7.844 8.073 7.812 8.067 39,094 +0.22(+2.76%)
Apr 03, 2013 7.908 7.991 7.812 7.851 34,029 -0.07(-0.88%)
Apr 02, 2013 7.965 8.010 7.857 7.921 54,761 -0.04(-0.48%)
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.