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

Tilly's Inc (NY: TLYS )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 3.878 3.941 3.699 3.757 259,133 -0.22(-5.45%)
May 27, 2016 3.941 3.973 3.973 3.973 141,665 +0.06(+1.46%)
May 26, 2016 4.024 4.260 3.916 3.916 325,974 +0.29(+7.89%)
May 25, 2016 3.757 3.776 3.604 3.629 116,522 -0.04(-1.21%)
May 24, 2016 3.636 3.725 3.572 3.674 208,594 +0.10(+2.67%)
May 23, 2016 3.642 3.681 3.578 3.578 51,169 -0.04(-1.06%)
May 20, 2016 3.604 3.687 3.553 3.617 75,483 +0.03(+0.89%)
May 19, 2016 3.553 3.661 3.553 3.585 70,570 +0.02(+0.54%)
May 18, 2016 3.572 3.712 3.566 3.566 106,414 +0.00(+0.00%)
May 17, 2016 3.623 3.629 3.566 3.566 97,212 -0.06(-1.58%)
May 16, 2016 3.699 3.757 3.610 3.623 113,200 +0.01(+0.18%)
May 13, 2016 3.629 3.782 3.567 3.617 97,138 -0.01(-0.18%)
May 12, 2016 3.661 3.661 3.591 3.623 81,674 -0.04(-1.04%)
May 11, 2016 3.769 3.833 3.623 3.661 181,377 -0.13(-3.52%)
May 10, 2016 3.871 3.871 3.737 3.795 77,569 -0.08(-2.13%)
May 09, 2016 3.766 3.935 3.693 3.878 106,057 +0.11(+2.87%)
May 06, 2016 3.801 3.865 3.699 3.769 107,948 -0.04(-1.17%)
May 05, 2016 3.986 4.005 3.801 3.814 112,168 -0.20(-4.92%)
May 04, 2016 4.056 4.094 3.967 4.011 58,499 -0.06(-1.41%)
May 03, 2016 4.043 4.139 3.954 4.069 163,229 +0.05(+1.27%)
May 02, 2016 4.005 4.030 3.954 4.018 129,698 +0.01(+0.32%)
Apr 29, 2016 4.005 4.030 3.967 4.005 52,281 +0.01(+0.16%)
Apr 28, 2016 4.037 4.081 3.979 3.999 77,826 -0.04(-1.10%)
Apr 27, 2016 4.177 4.177 4.043 4.043 82,780 -0.15(-3.64%)
Apr 26, 2016 4.037 4.202 4.005 4.196 89,301 +0.15(+3.78%)
Apr 25, 2016 4.075 4.132 4.030 4.043 170,669 -0.04(-1.09%)
Apr 22, 2016 4.100 4.158 4.049 4.088 80,779 +0.01(+0.31%)
Apr 21, 2016 4.209 4.234 4.049 4.075 68,473 -0.14(-3.32%)
Apr 20, 2016 4.088 4.260 4.088 4.215 48,445 +0.12(+2.96%)
Apr 19, 2016 4.285 4.381 4.049 4.094 132,550 -0.25(-5.72%)
Apr 18, 2016 4.151 4.374 4.151 4.342 75,734 +0.17(+3.96%)
Apr 15, 2016 4.094 4.240 4.075 4.177 84,859 +0.08(+1.86%)
Apr 14, 2016 4.107 4.139 4.043 4.100 115,866 +0.02(+0.47%)
Apr 13, 2016 4.151 4.209 4.069 4.081 118,140 +0.01(+0.31%)
Apr 12, 2016 4.037 4.183 4.018 4.069 95,644 +0.04(+1.11%)
Apr 11, 2016 4.107 4.107 4.024 4.024 66,575 -0.04(-1.10%)
Apr 08, 2016 4.113 4.170 4.011 4.069 123,740 -0.04(-0.93%)
Apr 07, 2016 4.240 4.323 4.075 4.107 193,378 -0.15(-3.44%)
Apr 06, 2016 4.291 4.393 4.202 4.253 377,801 -0.04(-0.89%)
Apr 05, 2016 4.260 4.410 4.204 4.291 73,733 -0.01(-0.30%)
Apr 04, 2016 4.342 4.412 4.285 4.304 110,873 -0.01(-0.29%)
Apr 01, 2016 4.260 4.342 4.260 4.317 69,306 +0.06(+1.35%)
Mar 31, 2016 4.234 4.330 4.177 4.260 132,898 +0.02(+0.45%)
Mar 30, 2016 4.330 4.361 4.228 4.240 158,590 -0.09(-2.06%)
Mar 29, 2016 4.272 4.330 4.209 4.330 68,692 +0.04(+0.89%)
Mar 28, 2016 4.139 4.368 4.139 4.291 100,812 +0.18(+4.33%)
Mar 24, 2016 4.183 4.113 4.113 4.113 137,268 -0.12(-2.86%)
Mar 23, 2016 4.272 4.298 4.170 4.234 216,568 -0.01(-0.30%)
Mar 22, 2016 4.374 4.438 4.213 4.247 149,787 -0.13(-2.91%)
Mar 21, 2016 4.673 4.909 4.349 4.374 273,996 -0.36(-7.66%)
Mar 18, 2016 4.400 4.737 4.317 4.737 231,350 +0.37(+8.45%)
Mar 17, 2016 4.775 4.775 4.145 4.368 531,922 -0.69(-13.71%)
Mar 16, 2016 5.005 5.161 4.979 5.062 97,735 +0.02(+0.38%)
Mar 15, 2016 5.323 5.329 4.941 5.043 112,123 -0.24(-4.46%)
Mar 14, 2016 5.342 5.476 5.215 5.278 97,802 -0.08(-1.54%)
Mar 11, 2016 5.342 5.476 5.291 5.361 80,539 +0.05(+0.96%)
Mar 10, 2016 5.323 5.406 5.234 5.310 132,511 +0.05(+0.97%)
Mar 09, 2016 5.234 5.488 5.234 5.259 82,659 -0.02(-0.36%)
Mar 08, 2016 5.183 5.552 5.157 5.278 377,476 +0.04(+0.85%)
Mar 07, 2016 5.024 5.259 4.998 5.234 164,580 +0.21(+4.18%)
Mar 04, 2016 4.896 5.129 4.896 5.024 150,098 +0.13(+2.60%)
Mar 03, 2016 4.673 4.973 4.635 4.896 120,924 +0.21(+4.48%)
Mar 02, 2016 4.629 4.712 4.470 4.686 105,104 +0.15(+3.37%)
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.