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

Tilly's Inc (NY: TLYS )

5.770 UNCHANGED
Streaming Delayed Price Updated: 2:30 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 (%)
Aug 31, 2017 7.186 7.408 7.099 7.401 216,994 +0.25(+3.48%)
Aug 30, 2017 7.139 7.200 6.998 7.153 172,462 +0.02(+0.28%)
Aug 29, 2017 7.018 7.139 6.998 7.133 151,368 -0.01(-0.09%)
Aug 28, 2017 7.072 7.153 6.770 7.139 226,041 +0.13(+1.82%)
Aug 25, 2017 6.380 7.133 6.353 7.012 499,665 +0.67(+10.49%)
Aug 24, 2017 7.321 7.395 5.815 6.346 1,420,284 -0.11(-1.67%)
Aug 23, 2017 5.882 6.494 5.849 6.454 683,799 +0.59(+10.09%)
Aug 22, 2017 5.802 6.050 5.775 5.862 229,713 +0.08(+1.40%)
Aug 21, 2017 5.849 5.849 5.660 5.781 343,285 -0.07(-1.26%)
Aug 18, 2017 5.828 5.956 5.775 5.855 215,712 -0.03(-0.46%)
Aug 17, 2017 5.889 6.037 5.801 5.882 203,443 -0.13(-2.13%)
Aug 16, 2017 5.949 6.131 5.896 6.010 126,146 +0.13(+2.29%)
Aug 15, 2017 6.117 6.117 5.849 5.875 335,138 -0.28(-4.59%)
Aug 14, 2017 6.386 6.541 6.144 6.158 166,500 -0.20(-3.17%)
Aug 11, 2017 6.407 6.588 6.319 6.359 111,263 -0.15(-2.27%)
Aug 10, 2017 6.615 6.669 6.400 6.507 123,556 -0.19(-2.91%)
Aug 09, 2017 6.796 6.796 6.628 6.702 101,540 -0.17(-2.45%)
Aug 08, 2017 6.743 7.099 6.743 6.870 107,965 +0.13(+1.89%)
Aug 07, 2017 6.763 6.877 6.645 6.743 176,364 -0.01(-0.20%)
Aug 04, 2017 6.790 6.857 6.749 6.756 50,077 +0.02(+0.30%)
Aug 03, 2017 6.716 6.877 6.649 6.736 321,831 +0.00(+0.00%)
Aug 02, 2017 6.857 6.924 6.709 6.736 76,871 -0.12(-1.76%)
Aug 01, 2017 6.743 6.884 6.635 6.857 104,294 +0.15(+2.20%)
Jul 31, 2017 6.770 6.844 6.602 6.709 114,030 -0.09(-1.38%)
Jul 28, 2017 6.844 6.917 6.689 6.803 81,606 -0.04(-0.59%)
Jul 27, 2017 6.736 6.857 6.645 6.844 123,107 +0.15(+2.31%)
Jul 26, 2017 6.870 6.971 6.649 6.689 134,196 -0.17(-2.45%)
Jul 25, 2017 6.474 6.917 6.420 6.857 182,283 +0.40(+6.25%)
Jul 24, 2017 6.642 6.669 6.420 6.454 383,524 -0.21(-3.13%)
Jul 21, 2017 6.877 6.884 6.595 6.662 420,722 -0.15(-2.27%)
Jul 20, 2017 6.877 6.911 6.796 6.817 124,739 -0.07(-0.98%)
Jul 19, 2017 6.850 7.044 6.840 6.884 197,900 +0.05(+0.69%)
Jul 18, 2017 7.610 7.610 6.837 6.837 374,788 -0.82(-10.71%)
Jul 17, 2017 7.361 7.684 7.314 7.657 274,239 +0.42(+5.76%)
Jul 14, 2017 7.240 7.415 7.220 7.240 342,315 +0.02(+0.28%)
Jul 13, 2017 6.655 7.254 6.628 7.220 256,752 +0.56(+8.38%)
Jul 12, 2017 6.642 6.770 6.568 6.662 164,850 +0.07(+1.12%)
Jul 11, 2017 6.474 6.655 6.419 6.588 267,005 +0.11(+1.66%)
Jul 10, 2017 6.669 6.675 6.433 6.481 214,458 -0.15(-2.33%)
Jul 07, 2017 6.588 6.723 6.575 6.635 132,416 +0.05(+0.71%)
Jul 06, 2017 6.696 6.696 6.413 6.588 189,689 -0.11(-1.71%)
Jul 05, 2017 6.877 6.884 6.652 6.702 126,858 -0.17(-2.54%)
Jul 03, 2017 6.870 6.938 6.669 6.877 63,279 +0.05(+0.79%)
Jun 30, 2017 6.864 6.877 6.729 6.823 224,966 +0.04(+0.59%)
Jun 29, 2017 6.622 6.917 6.588 6.783 185,388 +0.17(+2.54%)
Jun 28, 2017 6.628 6.716 6.534 6.615 265,576 -0.03(-0.40%)
Jun 27, 2017 6.548 6.723 6.548 6.642 252,393 +0.00(+0.00%)
Jun 26, 2017 6.528 6.743 6.504 6.642 225,595 +0.03(+0.51%)
Jun 23, 2017 6.467 6.615 6.346 6.608 447,531 +0.12(+1.87%)
Jun 22, 2017 6.252 6.548 6.252 6.487 205,146 +0.13(+2.01%)
Jun 21, 2017 6.682 6.689 6.306 6.359 234,247 -0.34(-5.02%)
Jun 20, 2017 6.917 6.917 6.587 6.696 175,565 -0.26(-3.77%)
Jun 19, 2017 6.803 7.012 6.649 6.958 190,257 +0.22(+3.19%)
Jun 16, 2017 6.682 6.776 6.514 6.743 291,429 -0.07(-0.99%)
Jun 15, 2017 6.776 6.911 6.682 6.810 70,796 -0.05(-0.69%)
Jun 14, 2017 6.891 6.891 6.723 6.857 78,589 -0.03(-0.49%)
Jun 13, 2017 6.965 6.978 6.802 6.891 94,262 -0.08(-1.16%)
Jun 12, 2017 6.850 7.032 6.796 6.971 148,930 +0.03(+0.48%)
Jun 09, 2017 6.897 7.018 6.857 6.938 138,297 +0.05(+0.68%)
Jun 08, 2017 7.038 7.038 6.874 6.891 131,952 -0.09(-1.35%)
Jun 07, 2017 6.904 7.059 6.743 6.985 167,943 +0.15(+2.26%)
Jun 06, 2017 6.803 6.897 6.689 6.830 209,707 -0.05(-0.78%)
Jun 05, 2017 7.052 7.086 6.810 6.884 166,486 -0.14(-2.01%)
Jun 02, 2017 7.334 7.388 7.002 7.025 388,150 -0.24(-3.33%)
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.