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, 2019 6.076 6.201 5.966 5.966 968,080 -0.12(-1.93%)
Jun 27, 2019 6.029 6.123 6.021 6.084 323,512 +0.04(+0.65%)
Jun 26, 2019 6.005 6.248 5.974 6.045 361,853 +0.02(+0.26%)
Jun 25, 2019 6.256 6.287 6.021 6.029 571,225 -0.23(-3.75%)
Jun 24, 2019 6.357 6.412 6.217 6.263 436,262 -0.08(-1.23%)
Jun 21, 2019 6.342 6.396 6.279 6.342 438,385 -0.01(-0.12%)
Jun 20, 2019 6.342 6.381 6.240 6.350 308,647 +0.10(+1.63%)
Jun 19, 2019 6.217 6.381 6.131 6.248 990,644 +0.06(+1.01%)
Jun 18, 2019 6.263 6.420 6.162 6.185 408,858 -0.05(-0.75%)
Jun 17, 2019 6.115 6.303 6.052 6.232 346,058 +0.13(+2.05%)
Jun 14, 2019 6.170 6.232 6.068 6.107 267,405 -0.03(-0.51%)
Jun 13, 2019 6.084 6.217 6.013 6.138 311,532 +0.06(+1.03%)
Jun 12, 2019 6.060 6.224 5.982 6.076 398,951 -0.01(-0.13%)
Jun 11, 2019 6.224 6.271 6.029 6.084 474,785 -0.13(-2.02%)
Jun 10, 2019 6.381 6.524 6.146 6.209 596,620 -0.14(-2.22%)
Jun 07, 2019 6.334 6.420 6.287 6.350 380,965 +0.05(+0.74%)
Jun 06, 2019 6.287 6.357 6.177 6.303 1,203,005 +0.01(+0.12%)
Jun 05, 2019 6.482 6.568 6.248 6.295 774,548 -0.03(-0.49%)
Jun 04, 2019 6.256 6.467 6.193 6.326 699,383 +0.14(+2.28%)
Jun 03, 2019 6.107 6.350 6.029 6.185 807,831 +0.09(+1.41%)
May 31, 2019 6.514 6.514 6.060 6.099 1,195,074 -0.41(-6.25%)
May 30, 2019 6.959 7.171 6.451 6.506 2,358,193 -1.42(-17.87%)
May 29, 2019 7.929 8.054 7.616 7.921 1,001,898 -0.11(-1.36%)
May 28, 2019 8.211 8.336 7.968 8.031 389,582 -0.19(-2.28%)
May 24, 2019 8.179 8.430 8.164 8.218 340,938 +0.05(+0.57%)
May 23, 2019 8.265 8.476 8.078 8.171 266,760 -0.15(-1.79%)
May 22, 2019 8.390 8.422 8.203 8.320 367,531 -0.16(-1.84%)
May 21, 2019 8.594 8.672 8.390 8.476 500,883 -0.08(-0.91%)
May 20, 2019 8.609 8.625 8.508 8.555 328,016 -0.10(-1.17%)
May 17, 2019 8.781 8.977 8.633 8.656 184,408 -0.13(-1.42%)
May 16, 2019 8.891 9.016 8.734 8.781 199,454 -0.07(-0.79%)
May 15, 2019 8.680 8.891 8.602 8.852 212,649 +0.13(+1.43%)
May 14, 2019 8.734 8.789 8.469 8.727 279,362 +0.01(+0.09%)
May 13, 2019 8.844 8.844 8.570 8.719 278,358 -0.27(-2.96%)
May 10, 2019 9.125 9.149 8.914 8.985 204,614 -0.16(-1.71%)
May 09, 2019 9.102 9.258 9.032 9.141 189,508 -0.02(-0.17%)
May 08, 2019 9.204 9.251 9.110 9.157 222,608 -0.08(-0.85%)
May 07, 2019 9.399 9.454 9.180 9.235 182,139 -0.20(-2.07%)
May 06, 2019 9.321 9.493 9.180 9.430 157,925 +0.00(+0.00%)
May 03, 2019 9.329 9.540 9.266 9.430 275,461 +0.13(+1.34%)
May 02, 2019 9.251 9.438 9.165 9.305 250,098 +0.01(+0.08%)
May 01, 2019 9.227 9.376 9.188 9.297 252,802 +0.10(+1.11%)
Apr 30, 2019 9.337 9.438 9.110 9.196 356,462 -0.19(-2.00%)
Apr 29, 2019 9.235 9.462 9.235 9.384 194,300 +0.15(+1.61%)
Apr 26, 2019 9.258 9.337 9.141 9.235 284,797 -0.05(-0.59%)
Apr 25, 2019 9.384 9.477 9.172 9.290 302,523 -0.12(-1.25%)
Apr 24, 2019 9.235 9.438 9.149 9.407 457,506 +0.20(+2.21%)
Apr 23, 2019 8.750 9.305 8.703 9.204 546,250 +0.52(+5.94%)
Apr 22, 2019 8.883 8.883 8.555 8.688 423,580 -0.20(-2.20%)
Apr 18, 2019 8.797 9.047 8.781 8.883 527,009 +0.10(+1.16%)
Apr 17, 2019 8.867 8.922 8.719 8.781 210,890 -0.07(-0.79%)
Apr 16, 2019 8.695 8.938 8.680 8.852 351,905 +0.17(+1.98%)
Apr 15, 2019 8.617 8.719 8.562 8.680 199,478 +0.06(+0.73%)
Apr 12, 2019 8.664 8.680 8.519 8.617 202,823 +0.02(+0.18%)
Apr 11, 2019 8.813 8.813 8.531 8.602 293,928 -0.20(-2.22%)
Apr 10, 2019 8.648 8.828 8.641 8.797 223,267 +0.13(+1.53%)
Apr 09, 2019 8.688 8.789 8.633 8.664 285,434 -0.07(-0.81%)
Apr 08, 2019 8.860 8.899 8.695 8.734 243,902 -0.13(-1.41%)
Apr 05, 2019 8.844 9.141 8.839 8.860 336,078 +0.13(+1.52%)
Apr 04, 2019 8.609 8.781 8.609 8.727 310,408 +0.11(+1.27%)
Apr 03, 2019 8.750 8.946 8.609 8.617 268,003 -0.08(-0.90%)
Apr 02, 2019 8.774 8.821 8.656 8.695 311,119 -0.15(-1.68%)
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.