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 (%)
Oct 31, 2016 5.934 5.960 5.807 5.909 154,181 -0.04(-0.75%)
Oct 28, 2016 5.807 6.030 5.749 5.953 175,444 +0.12(+2.07%)
Oct 27, 2016 6.475 6.513 5.800 5.832 273,858 -0.65(-10.02%)
Oct 26, 2016 6.501 6.609 6.431 6.482 262,152 -0.13(-1.93%)
Oct 25, 2016 6.144 6.622 6.030 6.609 646,473 +0.45(+7.23%)
Oct 24, 2016 6.151 6.193 6.023 6.163 134,843 +0.03(+0.41%)
Oct 21, 2016 6.049 6.157 5.966 6.138 178,957 +0.04(+0.63%)
Oct 20, 2016 6.125 6.125 5.998 6.100 153,533 -0.03(-0.42%)
Oct 19, 2016 5.902 6.176 5.902 6.125 179,290 +0.21(+3.55%)
Oct 18, 2016 6.214 6.214 5.902 5.915 232,102 -0.22(-3.63%)
Oct 17, 2016 5.947 6.227 5.899 6.138 186,788 +0.15(+2.44%)
Oct 14, 2016 5.972 6.084 5.902 5.991 122,376 +0.07(+1.18%)
Oct 13, 2016 6.004 6.023 5.877 5.921 162,050 -0.12(-2.00%)
Oct 12, 2016 5.998 6.144 5.928 6.042 125,543 -0.01(-0.11%)
Oct 11, 2016 6.182 6.182 5.972 6.049 136,955 -0.14(-2.26%)
Oct 10, 2016 6.119 6.278 6.058 6.189 168,251 +0.13(+2.10%)
Oct 07, 2016 5.960 6.151 5.960 6.061 169,402 +0.13(+2.26%)
Oct 06, 2016 6.061 6.148 5.890 5.928 373,093 -0.16(-2.62%)
Oct 05, 2016 6.208 6.246 5.985 6.087 229,087 -0.12(-1.95%)
Oct 04, 2016 6.112 6.208 6.074 6.208 207,983 +0.11(+1.88%)
Oct 03, 2016 5.979 6.119 5.883 6.093 290,300 +0.11(+1.92%)
Sep 30, 2016 5.648 5.991 5.648 5.979 292,230 +0.32(+5.74%)
Sep 29, 2016 5.972 6.024 5.635 5.654 363,008 -0.34(-5.73%)
Sep 28, 2016 5.794 6.036 5.718 5.998 519,538 +0.21(+3.63%)
Sep 27, 2016 5.985 6.017 5.730 5.788 252,220 -0.26(-4.32%)
Sep 26, 2016 5.966 6.061 5.794 6.049 365,328 -0.03(-0.52%)
Sep 23, 2016 6.030 6.151 5.972 6.081 219,366 +0.03(+0.53%)
Sep 22, 2016 6.189 6.208 5.909 6.049 442,039 -0.13(-2.16%)
Sep 21, 2016 6.227 6.240 6.049 6.182 182,525 +0.13(+2.10%)
Sep 20, 2016 6.845 6.870 5.861 6.055 799,250 -0.81(-11.86%)
Sep 19, 2016 6.743 6.915 6.638 6.870 384,858 +0.10(+1.41%)
Sep 16, 2016 6.635 6.794 6.552 6.775 394,614 +0.15(+2.31%)
Sep 15, 2016 6.444 6.628 6.335 6.622 405,987 +0.18(+2.87%)
Sep 14, 2016 6.221 6.545 6.186 6.437 453,429 +0.29(+4.66%)
Sep 13, 2016 6.278 6.316 6.055 6.151 184,446 -0.17(-2.72%)
Sep 12, 2016 5.953 6.329 5.915 6.323 426,634 +0.35(+5.86%)
Sep 09, 2016 6.030 6.160 5.960 5.972 340,645 -0.07(-1.16%)
Sep 08, 2016 6.030 6.087 5.979 6.042 281,002 +0.01(+0.11%)
Sep 07, 2016 6.042 6.093 5.898 6.036 424,050 +0.01(+0.21%)
Sep 06, 2016 5.890 6.135 5.883 6.023 668,298 +0.25(+4.30%)
Sep 02, 2016 5.667 5.775 5.775 5.775 403,637 +0.08(+1.45%)
Sep 01, 2016 5.635 5.692 5.539 5.692 265,420 +0.13(+2.29%)
Aug 31, 2016 5.629 5.635 5.431 5.565 422,552 -0.06(-1.13%)
Aug 30, 2016 5.476 5.667 5.393 5.629 608,016 +0.18(+3.39%)
Aug 29, 2016 5.221 5.476 5.215 5.444 460,222 +0.35(+6.87%)
Aug 26, 2016 4.801 5.189 4.794 5.094 329,508 +0.33(+6.95%)
Aug 25, 2016 5.030 5.221 4.743 4.763 838,795 +0.25(+5.65%)
Aug 24, 2016 4.196 4.521 4.151 4.508 220,730 +0.30(+7.11%)
Aug 23, 2016 4.260 4.330 4.202 4.209 142,971 -0.01(-0.15%)
Aug 22, 2016 4.183 4.234 4.100 4.215 73,136 +0.08(+1.85%)
Aug 19, 2016 4.081 4.170 4.076 4.139 48,698 +0.04(+0.93%)
Aug 18, 2016 4.011 4.120 4.011 4.100 39,152 +0.05(+1.26%)
Aug 17, 2016 4.049 4.094 3.999 4.049 19,313 -0.01(-0.16%)
Aug 16, 2016 4.011 4.100 4.011 4.056 35,969 +0.02(+0.47%)
Aug 15, 2016 3.929 4.081 3.929 4.037 138,318 +0.11(+2.76%)
Aug 12, 2016 3.903 3.954 3.878 3.929 21,573 +0.04(+1.15%)
Aug 11, 2016 3.846 3.903 3.839 3.884 87,242 +0.06(+1.67%)
Aug 10, 2016 3.814 3.833 3.776 3.820 33,866 +0.06(+1.52%)
Aug 09, 2016 3.725 3.801 3.680 3.763 128,092 +0.01(+0.34%)
Aug 08, 2016 3.776 3.801 3.655 3.750 82,164 -0.03(-0.67%)
Aug 05, 2016 3.769 3.801 3.744 3.776 27,235 +0.08(+2.07%)
Aug 04, 2016 3.553 3.706 3.546 3.699 69,471 +0.14(+3.94%)
Aug 03, 2016 3.540 3.572 3.521 3.559 21,069 +0.03(+0.72%)
Aug 02, 2016 3.629 3.629 3.534 3.534 64,222 -0.09(-2.46%)
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.