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, 2023 6.960 7.030 6.870 7.010 140,314 +0.05(+0.72%)
Jun 29, 2023 6.870 7.040 6.850 6.960 106,084 +0.13(+1.90%)
Jun 28, 2023 6.950 6.970 6.805 6.830 154,174 -0.07(-1.01%)
Jun 27, 2023 6.800 7.010 6.800 6.900 119,456 +0.08(+1.17%)
Jun 26, 2023 6.740 6.910 6.740 6.820 162,171 +0.07(+1.04%)
Jun 23, 2023 6.810 7.000 6.690 6.750 400,522 -0.07(-1.03%)
Jun 22, 2023 7.020 7.020 6.820 6.820 158,793 -0.18(-2.57%)
Jun 21, 2023 6.760 7.070 6.710 7.000 173,309 +0.24(+3.55%)
Jun 20, 2023 6.760 6.765 6.620 6.760 228,248 +0.00(+0.00%)
Jun 16, 2023 7.040 7.040 6.691 6.760 411,148 -0.22(-3.15%)
Jun 15, 2023 6.660 6.980 6.510 6.980 268,647 +0.43(+6.56%)
Jun 14, 2023 6.660 6.750 6.540 6.550 215,816 -0.09(-1.36%)
Jun 13, 2023 6.550 6.690 6.520 6.640 209,517 +0.10(+1.53%)
Jun 12, 2023 6.620 6.670 6.455 6.540 286,377 -0.08(-1.21%)
Jun 09, 2023 6.730 6.820 6.600 6.620 277,187 -0.11(-1.63%)
Jun 08, 2023 6.500 6.750 6.470 6.730 355,314 +0.40(+6.32%)
Jun 07, 2023 6.300 6.530 6.270 6.330 298,853 +0.04(+0.64%)
Jun 06, 2023 6.260 6.815 6.050 6.290 1,257,091 -0.06(-0.94%)
Jun 05, 2023 6.460 6.585 6.150 6.350 457,618 -0.10(-1.55%)
Jun 02, 2023 6.800 6.980 6.400 6.450 906,930 -0.93(-12.60%)
Jun 01, 2023 7.770 7.770 7.290 7.380 401,012 -0.42(-5.38%)
May 31, 2023 7.910 7.980 7.690 7.800 205,551 -0.20(-2.50%)
May 30, 2023 8.000 8.090 7.905 8.000 196,131 +0.03(+0.38%)
May 26, 2023 7.770 7.985 7.700 7.970 163,091 +0.19(+2.44%)
May 25, 2023 7.710 7.930 7.660 7.780 149,128 +0.14(+1.83%)
May 24, 2023 7.600 7.705 7.545 7.640 148,095 +0.07(+0.92%)
May 23, 2023 7.260 7.625 7.250 7.570 110,084 +0.25(+3.42%)
May 22, 2023 7.410 7.450 7.170 7.320 179,724 -0.23(-3.05%)
May 19, 2023 8.000 8.000 7.410 7.550 170,634 -0.44(-5.51%)
May 18, 2023 7.950 8.120 7.920 7.990 205,497 +0.00(+0.00%)
May 17, 2023 7.870 8.000 7.820 7.990 111,509 +0.17(+2.17%)
May 16, 2023 7.970 7.990 7.820 7.820 75,028 -0.14(-1.76%)
May 15, 2023 7.990 8.045 7.902 7.960 97,695 -0.02(-0.25%)
May 12, 2023 7.900 7.990 7.820 7.980 90,131 +0.14(+1.79%)
May 11, 2023 7.700 7.850 7.680 7.840 99,935 +0.11(+1.42%)
May 10, 2023 7.940 7.940 7.640 7.730 128,201 -0.01(-0.13%)
May 09, 2023 7.670 7.770 7.605 7.740 164,275 +0.01(+0.13%)
May 08, 2023 7.760 7.769 7.630 7.730 113,505 +0.00(+0.00%)
May 05, 2023 7.690 7.800 7.560 7.730 329,940 +0.20(+2.66%)
May 04, 2023 7.460 7.560 7.321 7.530 185,904 +0.01(+0.13%)
May 03, 2023 7.580 7.640 7.470 7.520 202,434 -0.08(-1.05%)
May 02, 2023 7.620 7.670 7.360 7.600 171,203 +0.01(+0.13%)
May 01, 2023 7.590 7.680 7.480 7.590 186,218 +0.08(+1.07%)
Apr 28, 2023 7.380 7.550 7.370 7.510 192,147 +0.11(+1.49%)
Apr 27, 2023 7.160 7.410 7.160 7.400 122,279 +0.29(+4.08%)
Apr 26, 2023 6.900 7.300 6.850 7.110 461,228 +0.20(+2.89%)
Apr 25, 2023 7.150 7.160 6.810 6.910 508,883 -0.30(-4.16%)
Apr 24, 2023 7.280 7.320 7.100 7.210 209,253 -0.11(-1.50%)
Apr 21, 2023 7.480 7.480 7.270 7.320 190,729 -0.15(-2.01%)
Apr 20, 2023 7.550 7.575 7.410 7.470 208,734 -0.12(-1.58%)
Apr 19, 2023 7.650 7.650 7.550 7.590 153,166 -0.11(-1.43%)
Apr 18, 2023 7.960 8.060 7.650 7.700 221,323 -0.05(-0.65%)
Apr 17, 2023 7.730 7.820 7.680 7.750 167,009 -0.03(-0.39%)
Apr 14, 2023 7.690 7.850 7.605 7.780 244,316 +0.09(+1.17%)
Apr 13, 2023 7.630 7.750 7.410 7.690 314,302 +0.08(+1.05%)
Apr 12, 2023 7.910 7.950 7.480 7.610 215,935 -0.23(-2.93%)
Apr 11, 2023 7.690 7.880 7.630 7.840 156,952 +0.17(+2.22%)
Apr 10, 2023 7.500 7.680 7.460 7.670 173,554 +0.14(+1.86%)
Apr 06, 2023 7.450 7.550 7.340 7.530 160,154 +0.04(+0.53%)
Apr 05, 2023 7.590 7.590 7.430 7.490 143,836 -0.06(-0.79%)
Apr 04, 2023 7.600 7.740 7.500 7.550 134,195 -0.07(-0.92%)
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.