Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's Inc (NY: TLYS )

5.800 +0.030 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 29, 2017 9.922 9.922 9.922 0 -0.26(-2.51%)
Dec 28, 2017 10.40 10.42 10.15 10.18 76,144 -0.18(-1.75%)
Dec 27, 2017 10.68 10.70 10.23 10.36 105,439 -0.30(-2.84%)
Dec 26, 2017 10.40 10.76 10.40 10.66 103,630 +0.22(+2.12%)
Dec 22, 2017 10.62 10.62 10.37 10.44 106,483 -0.15(-1.40%)
Dec 21, 2017 10.53 10.70 10.43 10.59 104,469 +0.13(+1.22%)
Dec 20, 2017 10.63 10.72 10.40 10.46 145,533 -0.17(-1.58%)
Dec 19, 2017 10.51 10.76 10.45 10.63 220,158 +0.15(+1.48%)
Dec 18, 2017 10.04 10.55 10.04 10.47 205,028 +0.46(+4.56%)
Dec 15, 2017 9.976 10.15 9.916 10.02 508,888 +0.11(+1.15%)
Dec 14, 2017 10.36 10.50 9.808 9.902 369,184 -0.47(-4.54%)
Dec 13, 2017 10.51 10.68 10.36 10.37 197,482 -0.13(-1.22%)
Dec 12, 2017 10.72 10.88 10.43 10.50 182,077 -0.19(-1.76%)
Dec 11, 2017 10.61 10.82 10.51 10.69 255,788 +0.07(+0.70%)
Dec 08, 2017 10.67 10.85 10.57 10.61 205,040 +0.00(+0.00%)
Dec 07, 2017 10.49 10.76 10.49 417,312 +0.00(+0.00%)
Dec 06, 2017 10.47 10.70 10.43 10.47 247,786 -0.02(-0.19%)
Dec 05, 2017 10.30 10.70 10.19 10.49 330,306 +0.08(+0.77%)
Dec 04, 2017 10.76 10.86 10.32 10.41 777,839 -0.62(-5.61%)
Dec 01, 2017 11.07 11.12 10.82 11.02 763,778 -0.07(-0.61%)
Nov 30, 2017 9.815 11.14 9.735 11.09 2,768,327 +2.20(+24.81%)
Nov 29, 2017 8.968 9.042 8.625 8.887 468,907 -0.03(-0.38%)
Nov 28, 2017 8.585 8.981 8.585 8.921 190,695 +0.31(+3.59%)
Nov 27, 2017 8.867 9.069 8.585 8.612 148,161 -0.19(-2.21%)
Nov 24, 2017 8.806 8.874 8.739 8.806 71,836 +0.00(+0.00%)
Nov 22, 2017 8.800 8.975 8.800 8.806 116,112 -0.03(-0.38%)
Nov 21, 2017 8.961 8.961 8.786 8.840 135,874 -0.13(-1.42%)
Nov 20, 2017 8.934 9.196 8.739 8.968 235,182 +0.11(+1.29%)
Nov 17, 2017 8.437 9.001 8.417 8.854 207,371 +0.50(+6.04%)
Nov 16, 2017 8.275 8.464 8.249 8.349 66,317 +0.11(+1.39%)
Nov 15, 2017 8.336 8.390 8.201 8.235 143,540 -0.19(-2.23%)
Nov 14, 2017 8.235 8.443 8.060 8.423 100,614 +0.19(+2.29%)
Nov 13, 2017 8.255 8.302 8.188 8.235 86,000 -0.01(-0.16%)
Nov 10, 2017 7.933 8.289 7.933 8.249 114,894 +0.34(+4.25%)
Nov 09, 2017 7.872 8.040 7.764 7.912 64,887 +0.01(+0.09%)
Nov 08, 2017 7.865 7.919 7.778 7.906 108,893 +0.03(+0.43%)
Nov 07, 2017 7.959 8.047 7.771 7.872 182,135 -0.10(-1.26%)
Nov 06, 2017 7.933 8.148 7.899 7.973 106,998 -0.01(-0.17%)
Nov 03, 2017 8.188 8.188 7.980 7.986 73,051 -0.20(-2.46%)
Nov 02, 2017 8.013 8.286 8.013 8.188 94,826 +0.16(+2.01%)
Nov 01, 2017 8.020 8.161 7.933 8.027 126,161 +0.02(+0.25%)
Oct 31, 2017 8.000 8.181 7.993 8.007 142,510 +0.00(+0.00%)
Oct 30, 2017 8.255 8.255 7.670 8.007 250,358 -0.34(-4.03%)
Oct 27, 2017 8.443 8.450 8.215 8.343 88,901 -0.12(-1.43%)
Oct 26, 2017 8.376 8.585 8.356 8.464 280,601 +0.11(+1.37%)
Oct 25, 2017 8.289 8.390 8.175 8.349 99,480 +0.06(+0.73%)
Oct 24, 2017 8.175 8.390 8.175 8.289 142,699 +0.07(+0.90%)
Oct 23, 2017 8.336 8.652 8.188 8.215 157,824 -0.19(-2.24%)
Oct 20, 2017 8.403 8.571 8.370 8.403 567,182 +0.10(+1.21%)
Oct 19, 2017 8.363 8.376 8.215 8.302 157,823 -0.05(-0.64%)
Oct 18, 2017 8.195 8.403 8.148 8.356 175,861 +0.24(+2.98%)
Oct 17, 2017 7.993 8.134 7.986 8.114 146,683 +0.13(+1.60%)
Oct 16, 2017 7.879 7.993 7.865 7.986 111,162 +0.05(+0.68%)
Oct 13, 2017 7.771 7.946 7.735 7.933 174,175 +0.17(+2.16%)
Oct 12, 2017 7.959 8.020 7.603 7.764 166,100 -0.27(-3.35%)
Oct 11, 2017 8.188 8.268 7.966 8.033 171,016 -0.17(-2.13%)
Oct 10, 2017 8.282 8.370 8.168 8.208 133,792 +0.03(+0.41%)
Oct 09, 2017 8.336 8.423 8.161 8.175 145,143 -0.20(-2.41%)
Oct 06, 2017 8.222 8.504 8.222 8.376 178,894 +0.09(+1.14%)
Oct 05, 2017 8.007 8.296 8.000 8.282 254,910 +0.25(+3.10%)
Oct 04, 2017 8.047 8.195 7.980 8.033 87,986 -0.05(-0.58%)
Oct 03, 2017 8.188 8.201 8.000 8.080 93,404 -0.13(-1.56%)
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.