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 (%)
Jun 30, 2020 5.046 5.090 4.870 5.002 236,982 -0.13(-2.58%)
Jun 29, 2020 4.843 5.311 4.799 5.134 334,574 +0.40(+8.38%)
Jun 26, 2020 4.640 4.896 4.539 4.737 633,975 -0.01(-0.19%)
Jun 25, 2020 4.808 4.843 4.632 4.746 197,744 -0.07(-1.47%)
Jun 24, 2020 5.064 5.090 4.702 4.817 369,276 -0.31(-6.02%)
Jun 23, 2020 5.293 5.346 5.042 5.126 297,191 -0.12(-2.35%)
Jun 22, 2020 5.029 5.267 5.011 5.249 303,361 +0.22(+4.39%)
Jun 19, 2020 5.117 5.240 4.989 5.029 390,949 -0.05(-1.04%)
Jun 18, 2020 5.064 5.143 4.896 5.082 185,973 +0.02(+0.35%)
Jun 17, 2020 5.399 5.399 4.932 5.064 218,261 -0.36(-6.67%)
Jun 16, 2020 5.593 5.655 5.284 5.426 194,826 +0.13(+2.50%)
Jun 15, 2020 5.196 5.496 5.170 5.293 231,534 -0.23(-4.15%)
Jun 12, 2020 5.470 5.549 5.152 5.523 460,207 +0.34(+6.46%)
Jun 11, 2020 5.284 5.408 5.046 5.187 482,886 -0.35(-6.37%)
Jun 10, 2020 5.743 5.829 5.320 5.540 258,900 -0.34(-5.71%)
Jun 09, 2020 5.928 6.008 5.562 5.876 213,526 -0.23(-3.76%)
Jun 08, 2020 5.805 6.175 5.699 6.105 477,641 +0.46(+8.13%)
Jun 05, 2020 5.717 5.884 5.390 5.646 779,518 +0.22(+4.06%)
Jun 04, 2020 5.646 5.884 5.196 5.426 789,358 -0.13(-2.38%)
Jun 03, 2020 5.470 5.743 5.196 5.558 1,039,412 +0.21(+3.96%)
Jun 02, 2020 5.073 5.381 4.658 5.346 518,559 +0.32(+6.32%)
Jun 01, 2020 4.570 5.099 4.535 5.029 388,242 +0.51(+11.33%)
May 29, 2020 4.799 4.799 4.420 4.517 388,682 -0.36(-7.41%)
May 28, 2020 5.276 5.276 4.870 4.879 247,188 -0.24(-4.66%)
May 27, 2020 4.835 5.258 4.782 5.117 413,431 +0.46(+9.85%)
May 26, 2020 4.570 4.711 4.455 4.658 194,790 +0.29(+6.67%)
May 22, 2020 4.376 4.446 4.279 4.367 263,542 +0.04(+0.81%)
May 21, 2020 3.899 4.429 3.899 4.332 290,857 +0.46(+11.85%)
May 20, 2020 4.005 4.129 3.811 3.873 184,423 -0.12(-3.09%)
May 19, 2020 4.111 4.208 3.952 3.996 188,206 -0.12(-3.00%)
May 18, 2020 4.041 4.301 3.979 4.120 365,351 +0.28(+7.36%)
May 15, 2020 3.599 3.917 3.529 3.838 251,187 +0.24(+6.62%)
May 14, 2020 3.573 3.644 3.255 3.599 417,340 +0.02(+0.49%)
May 13, 2020 3.829 3.842 3.546 3.582 459,960 -0.34(-8.56%)
May 12, 2020 4.279 4.393 3.891 3.917 286,405 -0.34(-7.88%)
May 11, 2020 4.411 4.411 4.063 4.252 273,045 -0.27(-6.04%)
May 08, 2020 4.349 4.543 4.226 4.526 236,111 +0.33(+7.77%)
May 07, 2020 4.146 4.376 4.120 4.199 389,784 +0.11(+2.59%)
May 06, 2020 4.138 4.191 4.010 4.093 294,774 +0.04(+1.09%)
May 05, 2020 4.685 4.729 4.023 4.049 388,995 -0.56(-12.07%)
May 04, 2020 4.887 4.932 4.473 4.605 164,768 -0.31(-6.28%)
May 01, 2020 5.073 5.073 4.667 4.914 409,992 -0.28(-5.43%)
Apr 30, 2020 4.940 5.196 4.870 5.196 575,615 +0.18(+3.51%)
Apr 29, 2020 4.755 5.126 4.711 5.020 621,834 +0.43(+9.42%)
Apr 28, 2020 4.332 4.676 4.314 4.588 427,097 +0.40(+9.47%)
Apr 27, 2020 3.838 4.393 3.838 4.191 300,072 +0.38(+9.95%)
Apr 24, 2020 3.714 3.908 3.546 3.811 351,503 +0.13(+3.60%)
Apr 23, 2020 3.617 3.820 3.564 3.679 348,820 +0.03(+0.72%)
Apr 22, 2020 3.988 3.988 3.573 3.652 593,105 -0.29(-7.38%)
Apr 21, 2020 3.917 4.076 3.864 3.943 315,596 -0.11(-2.83%)
Apr 20, 2020 4.296 4.349 3.988 4.058 312,730 -0.25(-5.74%)
Apr 17, 2020 4.323 4.464 4.208 4.305 375,873 +0.27(+6.78%)
Apr 16, 2020 4.155 4.252 3.988 4.032 323,564 -0.12(-2.97%)
Apr 15, 2020 4.191 4.261 4.049 4.155 292,141 -0.23(-5.23%)
Apr 14, 2020 4.482 4.490 4.164 4.385 455,386 +0.00(+0.00%)
Apr 13, 2020 4.446 4.490 4.293 4.385 405,830 -0.15(-3.31%)
Apr 09, 2020 4.085 4.605 4.023 4.535 746,193 +0.57(+14.48%)
Apr 08, 2020 3.855 4.071 3.855 3.961 285,309 +0.11(+2.75%)
Apr 07, 2020 3.891 4.082 3.776 3.855 491,347 +0.24(+6.59%)
Apr 06, 2020 3.335 3.688 3.282 3.617 440,979 +0.43(+13.57%)
Apr 03, 2020 3.185 3.308 3.052 3.185 423,028 -0.02(-0.55%)
Apr 02, 2020 3.273 3.352 3.132 3.202 346,120 -0.08(-2.42%)
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.