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: 6:30 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 31, 2019 9.407 9.602 9.329 9.579 384,418 +0.17(+1.83%)
Dec 30, 2019 9.485 9.485 9.196 9.407 445,246 -0.03(-0.33%)
Dec 27, 2019 9.626 9.626 9.376 9.438 203,718 -0.14(-1.47%)
Dec 26, 2019 9.556 9.634 9.485 9.579 205,896 +0.06(+0.66%)
Dec 24, 2019 9.493 9.595 9.360 9.516 150,902 -0.02(-0.16%)
Dec 23, 2019 9.579 9.728 9.470 9.532 442,465 +0.02(+0.25%)
Dec 20, 2019 9.556 9.595 9.376 9.509 534,042 +0.02(+0.25%)
Dec 19, 2019 9.509 9.564 9.360 9.485 421,322 -0.05(-0.57%)
Dec 18, 2019 9.368 9.563 9.360 9.540 362,907 +0.17(+1.84%)
Dec 17, 2019 9.211 9.376 9.079 9.368 264,991 +0.17(+1.87%)
Dec 16, 2019 9.251 9.352 9.133 9.196 434,303 +0.01(+0.09%)
Dec 13, 2019 9.493 9.509 9.172 9.188 402,066 -0.30(-3.21%)
Dec 12, 2019 9.446 9.665 9.360 9.493 419,577 +0.03(+0.33%)
Dec 11, 2019 9.774 9.915 9.321 9.462 435,579 -0.39(-3.97%)
Dec 10, 2019 9.861 9.970 9.587 9.853 367,827 +0.12(+1.20%)
Dec 09, 2019 9.219 9.954 9.141 9.735 670,856 +0.61(+6.68%)
Dec 06, 2019 9.297 9.384 8.985 9.125 756,304 -0.02(-0.26%)
Dec 05, 2019 9.000 9.149 8.742 9.149 1,488,542 +0.20(+2.18%)
Dec 04, 2019 7.687 7.913 7.577 8.953 552,956 +1.34(+17.68%)
Dec 03, 2019 7.780 7.780 7.585 7.608 303,676 -0.15(-1.92%)
Dec 02, 2019 7.710 7.812 7.671 7.757 220,439 +0.05(+0.61%)
Nov 29, 2019 7.820 7.890 7.603 7.710 159,471 -0.16(-2.09%)
Nov 27, 2019 7.820 7.968 7.796 7.874 207,555 +0.06(+0.80%)
Nov 26, 2019 7.679 7.984 7.655 7.812 238,760 +0.06(+0.81%)
Nov 25, 2019 7.632 7.867 7.577 7.749 256,385 +0.12(+1.54%)
Nov 22, 2019 7.468 7.687 7.429 7.632 405,775 +0.38(+5.29%)
Nov 21, 2019 7.374 7.374 7.139 7.249 233,723 -0.09(-1.17%)
Nov 20, 2019 7.585 7.624 7.272 7.335 281,395 -0.29(-3.79%)
Nov 19, 2019 7.608 7.702 7.421 7.624 223,773 -0.04(-0.51%)
Nov 18, 2019 7.624 7.698 7.515 7.663 265,520 -0.02(-0.20%)
Nov 15, 2019 7.773 7.882 7.577 7.679 236,457 -0.05(-0.61%)
Nov 14, 2019 7.788 7.945 7.702 7.726 137,943 -0.05(-0.70%)
Nov 13, 2019 7.843 7.882 7.624 7.780 164,734 -0.13(-1.58%)
Nov 12, 2019 7.999 8.070 7.835 7.906 130,258 -0.09(-1.17%)
Nov 11, 2019 7.913 7.999 7.796 7.999 135,985 +0.00(+0.00%)
Nov 08, 2019 8.179 8.203 7.921 7.999 237,863 -0.27(-3.22%)
Nov 07, 2019 8.226 8.414 8.187 8.265 162,303 +0.15(+1.83%)
Nov 06, 2019 8.085 8.117 7.874 8.117 345,021 +0.03(+0.39%)
Nov 05, 2019 8.125 8.234 7.968 8.085 218,706 -0.05(-0.58%)
Nov 04, 2019 8.179 8.250 7.968 8.132 224,399 +0.02(+0.19%)
Nov 01, 2019 8.062 8.179 7.984 8.117 327,766 +0.09(+1.17%)
Oct 31, 2019 8.054 8.101 7.894 8.023 213,869 -0.02(-0.29%)
Oct 30, 2019 8.101 8.128 7.859 8.046 305,491 -0.07(-0.87%)
Oct 29, 2019 8.171 8.242 7.882 8.117 266,720 -0.14(-1.70%)
Oct 28, 2019 8.312 8.312 8.148 8.258 140,444 +0.02(+0.19%)
Oct 25, 2019 8.125 8.303 8.125 8.242 217,530 +0.05(+0.57%)
Oct 24, 2019 8.336 8.336 8.039 8.195 157,541 -0.15(-1.78%)
Oct 23, 2019 8.383 8.406 8.195 8.344 193,761 -0.05(-0.65%)
Oct 22, 2019 8.211 8.430 8.101 8.398 208,013 +0.22(+2.68%)
Oct 21, 2019 8.117 8.242 8.046 8.179 232,866 +0.18(+2.25%)
Oct 18, 2019 7.999 8.085 7.874 7.999 262,417 -0.09(-1.06%)
Oct 17, 2019 7.968 8.132 7.923 8.085 244,370 +0.12(+1.47%)
Oct 16, 2019 7.812 7.968 7.812 7.968 220,131 +0.12(+1.49%)
Oct 15, 2019 7.679 7.851 7.593 7.851 256,378 +0.22(+2.87%)
Oct 14, 2019 7.734 7.741 7.499 7.632 294,286 -0.12(-1.51%)
Oct 11, 2019 7.741 7.921 7.679 7.749 395,033 +0.10(+1.33%)
Oct 10, 2019 7.429 7.730 7.429 7.648 310,991 +0.18(+2.41%)
Oct 09, 2019 7.374 7.569 7.280 7.468 369,676 +0.15(+2.03%)
Oct 08, 2019 7.108 7.382 6.889 7.319 429,616 +0.19(+2.63%)
Oct 07, 2019 7.108 7.247 7.092 7.131 441,373 -0.05(-0.76%)
Oct 04, 2019 7.178 7.237 7.131 7.186 343,623 +0.04(+0.55%)
Oct 03, 2019 7.077 7.171 6.959 7.147 363,495 +0.06(+0.88%)
Oct 02, 2019 7.202 7.202 6.897 7.085 646,372 -0.19(-2.58%)
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.