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 (%)
Jun 30, 2017 6.864 6.877 6.729 6.823 224,966 +0.04(+0.59%)
Jun 29, 2017 6.622 6.917 6.588 6.783 185,388 +0.17(+2.54%)
Jun 28, 2017 6.628 6.716 6.534 6.615 265,576 -0.03(-0.40%)
Jun 27, 2017 6.548 6.723 6.548 6.642 252,393 +0.00(+0.00%)
Jun 26, 2017 6.528 6.743 6.504 6.642 225,595 +0.03(+0.51%)
Jun 23, 2017 6.467 6.615 6.346 6.608 447,531 +0.12(+1.87%)
Jun 22, 2017 6.252 6.548 6.252 6.487 205,146 +0.13(+2.01%)
Jun 21, 2017 6.682 6.689 6.306 6.359 234,247 -0.34(-5.02%)
Jun 20, 2017 6.917 6.917 6.587 6.696 175,565 -0.26(-3.77%)
Jun 19, 2017 6.803 7.012 6.649 6.958 190,257 +0.22(+3.19%)
Jun 16, 2017 6.682 6.776 6.514 6.743 291,429 -0.07(-0.99%)
Jun 15, 2017 6.776 6.911 6.682 6.810 70,796 -0.05(-0.69%)
Jun 14, 2017 6.891 6.891 6.723 6.857 78,589 -0.03(-0.49%)
Jun 13, 2017 6.965 6.978 6.802 6.891 94,262 -0.08(-1.16%)
Jun 12, 2017 6.850 7.032 6.796 6.971 148,930 +0.03(+0.48%)
Jun 09, 2017 6.897 7.018 6.857 6.938 138,297 +0.05(+0.68%)
Jun 08, 2017 7.038 7.038 6.874 6.891 131,952 -0.09(-1.35%)
Jun 07, 2017 6.904 7.059 6.743 6.985 167,943 +0.15(+2.26%)
Jun 06, 2017 6.803 6.897 6.689 6.830 209,707 -0.05(-0.78%)
Jun 05, 2017 7.052 7.086 6.810 6.884 166,486 -0.14(-2.01%)
Jun 02, 2017 7.334 7.388 7.002 7.025 388,150 -0.24(-3.33%)
Jun 01, 2017 7.052 7.297 6.938 7.267 280,796 +0.17(+2.46%)
May 31, 2017 6.837 7.233 6.649 7.092 540,742 +0.24(+3.53%)
May 30, 2017 6.823 6.903 6.420 6.850 389,623 +0.03(+0.39%)
May 26, 2017 6.776 6.897 6.380 6.823 421,150 +0.01(+0.10%)
May 25, 2017 6.548 6.965 6.427 6.817 579,118 +0.34(+5.19%)
May 24, 2017 7.227 7.247 6.252 6.481 3,604,804 +0.71(+12.35%)
May 23, 2017 6.084 6.084 5.714 5.768 440,003 -0.08(-1.38%)
May 22, 2017 5.761 5.916 5.748 5.849 200,469 +0.09(+1.64%)
May 19, 2017 5.808 5.855 5.667 5.754 130,723 -0.03(-0.58%)
May 18, 2017 5.916 5.970 5.775 5.788 214,761 -0.12(-2.05%)
May 17, 2017 6.084 6.144 5.909 5.909 247,147 -0.29(-4.66%)
May 16, 2017 6.588 6.588 6.191 6.198 242,912 -0.44(-6.59%)
May 15, 2017 6.575 6.746 6.433 6.635 235,065 +0.04(+0.61%)
May 12, 2017 6.608 6.635 6.447 6.595 240,456 -0.07(-1.11%)
May 11, 2017 6.870 6.870 6.467 6.669 300,401 -0.20(-2.94%)
May 10, 2017 6.763 6.998 6.622 6.870 287,002 +0.10(+1.49%)
May 09, 2017 6.608 6.784 6.521 6.770 215,767 +0.17(+2.55%)
May 08, 2017 6.481 6.702 6.346 6.602 254,608 +0.12(+1.87%)
May 05, 2017 6.286 6.497 6.218 6.481 263,582 +0.19(+3.10%)
May 04, 2017 6.272 6.326 6.165 6.286 299,493 +0.01(+0.21%)
May 03, 2017 6.306 6.326 6.158 6.272 140,047 -0.03(-0.43%)
May 02, 2017 6.232 6.359 6.144 6.299 165,847 +0.08(+1.30%)
May 01, 2017 6.413 6.457 6.178 6.218 414,542 -0.21(-3.24%)
Apr 28, 2017 6.339 6.440 6.151 6.427 380,801 +0.11(+1.70%)
Apr 27, 2017 6.259 6.326 6.138 6.319 203,458 +0.07(+1.08%)
Apr 26, 2017 5.976 6.413 5.976 6.252 276,976 +0.28(+4.73%)
Apr 25, 2017 6.097 6.158 5.923 5.970 191,599 -0.09(-1.44%)
Apr 24, 2017 6.225 6.225 6.037 6.057 327,398 -0.05(-0.77%)
Apr 21, 2017 6.044 6.144 5.996 6.104 245,415 +0.06(+1.00%)
Apr 20, 2017 5.781 6.097 5.781 6.044 256,122 +0.28(+4.90%)
Apr 19, 2017 5.654 5.768 5.576 5.761 311,429 +0.11(+1.90%)
Apr 18, 2017 5.546 5.754 5.405 5.654 495,607 -0.07(-1.18%)
Apr 17, 2017 5.741 5.775 5.580 5.721 235,810 -0.03(-0.47%)
Apr 13, 2017 5.882 5.929 5.724 5.748 228,073 -0.17(-2.84%)
Apr 12, 2017 5.875 5.970 5.815 5.916 163,392 +0.03(+0.46%)
Apr 11, 2017 5.701 5.933 5.701 5.889 150,361 +0.15(+2.58%)
Apr 10, 2017 5.593 5.815 5.593 5.741 228,834 +0.13(+2.40%)
Apr 07, 2017 5.701 5.701 5.586 5.607 181,686 -0.10(-1.77%)
Apr 06, 2017 5.465 5.781 5.459 5.707 370,111 +0.26(+4.69%)
Apr 05, 2017 5.694 5.718 5.391 5.452 669,248 -0.23(-4.02%)
Apr 04, 2017 6.050 6.050 5.660 5.681 480,501 -0.37(-6.11%)
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.