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: 7:00 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, 2020 7.199 7.199 7.199 137,960 -0.04(-0.49%)
Dec 30, 2020 7.278 7.402 7.181 7.234 137,960 -0.03(-0.36%)
Dec 29, 2020 7.411 7.411 7.133 7.261 135,070 -0.14(-1.91%)
Dec 28, 2020 7.234 7.525 7.234 7.402 168,072 +0.22(+3.07%)
Dec 24, 2020 7.261 7.322 7.146 7.181 58,942 -0.10(-1.33%)
Dec 23, 2020 7.146 7.349 7.137 7.278 149,738 +0.17(+2.36%)
Dec 22, 2020 7.146 7.146 6.925 7.111 358,065 -0.04(-0.49%)
Dec 21, 2020 7.164 7.252 7.067 7.146 402,058 -0.13(-1.82%)
Dec 18, 2020 7.446 7.596 7.216 7.278 411,012 -0.22(-2.94%)
Dec 17, 2020 7.631 7.666 7.419 7.499 179,659 -0.06(-0.82%)
Dec 16, 2020 7.649 7.711 7.455 7.561 217,780 -0.10(-1.27%)
Dec 15, 2020 7.481 7.808 7.395 7.658 273,471 +0.21(+2.84%)
Dec 14, 2020 7.287 7.490 7.274 7.446 226,263 +0.17(+2.30%)
Dec 11, 2020 7.278 7.375 7.172 7.278 299,361 -0.08(-1.08%)
Dec 10, 2020 7.402 7.490 7.275 7.358 261,401 -0.09(-1.18%)
Dec 09, 2020 7.561 7.649 7.366 7.446 223,443 -0.08(-1.06%)
Dec 08, 2020 7.499 7.596 7.234 7.525 296,246 -0.04(-0.47%)
Dec 07, 2020 7.340 7.649 7.164 7.561 610,916 +0.24(+3.25%)
Dec 04, 2020 7.516 7.684 7.022 7.322 1,424,715 -0.98(-11.80%)
Dec 03, 2020 7.675 8.416 7.649 8.302 798,604 +0.56(+7.18%)
Dec 02, 2020 7.852 7.869 7.613 7.746 319,574 -0.05(-0.68%)
Dec 01, 2020 8.337 8.356 7.640 7.799 597,693 -0.26(-3.18%)
Nov 30, 2020 7.852 8.231 7.719 8.055 1,269,433 +0.20(+2.58%)
Nov 27, 2020 7.649 7.922 7.587 7.852 156,878 +0.09(+1.14%)
Nov 25, 2020 7.587 7.843 7.366 7.763 369,072 +0.18(+2.33%)
Nov 24, 2020 7.613 7.613 7.411 7.587 280,872 +0.12(+1.65%)
Nov 23, 2020 7.172 7.534 7.146 7.464 228,557 +0.41(+5.88%)
Nov 20, 2020 7.181 7.225 6.969 7.049 148,377 -0.19(-2.68%)
Nov 19, 2020 7.040 7.278 6.793 7.243 111,874 +0.20(+2.88%)
Nov 18, 2020 7.111 7.291 7.022 7.040 185,880 -0.02(-0.25%)
Nov 17, 2020 6.881 7.075 6.767 7.058 135,304 +0.06(+0.88%)
Nov 16, 2020 6.793 7.014 6.705 6.996 247,918 +0.39(+5.87%)
Nov 13, 2020 6.608 6.802 6.528 6.608 159,599 +0.08(+1.22%)
Nov 12, 2020 6.572 6.696 6.528 6.528 157,148 -0.16(-2.37%)
Nov 11, 2020 6.722 6.722 6.555 6.687 146,063 -0.02(-0.26%)
Nov 10, 2020 6.493 6.784 6.458 6.705 196,666 +0.22(+3.40%)
Nov 09, 2020 6.317 6.652 6.220 6.484 480,422 +0.80(+14.13%)
Nov 06, 2020 5.690 5.796 5.673 5.681 206,639 -0.04(-0.77%)
Nov 05, 2020 5.637 5.752 5.629 5.726 134,536 +0.18(+3.18%)
Nov 04, 2020 5.858 5.858 5.514 5.549 154,024 -0.35(-5.98%)
Nov 03, 2020 5.796 6.061 5.752 5.902 159,813 +0.24(+4.21%)
Nov 02, 2020 5.593 5.690 5.443 5.664 138,764 +0.25(+4.56%)
Oct 30, 2020 5.496 5.496 5.293 5.417 238,718 -0.12(-2.23%)
Oct 29, 2020 5.373 5.540 5.293 5.540 211,915 +0.11(+2.11%)
Oct 28, 2020 5.602 5.655 5.381 5.426 181,912 -0.30(-5.24%)
Oct 27, 2020 5.840 5.884 5.708 5.726 133,982 -0.12(-2.11%)
Oct 26, 2020 6.026 6.096 5.787 5.849 177,371 -0.25(-4.05%)
Oct 23, 2020 5.928 6.123 5.920 6.096 359,097 +0.18(+2.98%)
Oct 22, 2020 5.884 5.981 5.858 5.920 219,314 +0.01(+0.15%)
Oct 21, 2020 6.008 6.083 5.893 5.911 177,329 -0.10(-1.62%)
Oct 20, 2020 6.246 6.246 5.911 6.008 249,050 -0.16(-2.58%)
Oct 19, 2020 6.378 6.387 6.158 6.167 267,882 -0.11(-1.83%)
Oct 16, 2020 6.175 6.390 6.136 6.281 181,362 +0.13(+2.15%)
Oct 15, 2020 5.999 6.167 5.893 6.149 225,775 +0.23(+3.87%)
Oct 14, 2020 6.026 6.096 5.893 5.920 152,755 -0.04(-0.74%)
Oct 13, 2020 6.026 6.034 5.796 5.964 139,148 +0.00(+0.00%)
Oct 12, 2020 6.043 6.167 5.928 5.964 280,044 +0.05(+0.90%)
Oct 09, 2020 6.026 6.026 5.726 5.911 327,132 +0.04(+0.60%)
Oct 08, 2020 5.867 5.946 5.664 5.876 362,458 +0.26(+4.55%)
Oct 07, 2020 5.620 5.726 5.558 5.620 163,629 +0.11(+2.08%)
Oct 06, 2020 5.778 5.814 5.479 5.505 217,453 -0.19(-3.41%)
Oct 05, 2020 5.531 5.770 5.523 5.699 246,871 +0.22(+4.03%)
Oct 02, 2020 5.205 5.584 5.143 5.479 596,682 +0.19(+3.67%)
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.