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, 2018 9.735 10.42 9.410 9.922 1,139,165 +1.12(+12.69%)
May 30, 2018 8.603 9.014 8.433 8.805 704,044 +0.24(+2.78%)
May 29, 2018 8.408 8.963 8.408 8.567 242,706 +0.09(+1.02%)
May 25, 2018 8.480 8.480 8.480 0 -0.23(-2.65%)
May 24, 2018 8.394 8.747 8.394 8.711 94,411 +0.30(+3.60%)
May 23, 2018 8.415 8.653 8.343 8.408 109,434 +0.03(+0.34%)
May 22, 2018 8.386 8.480 8.329 8.379 89,696 +0.01(+0.09%)
May 21, 2018 8.639 8.653 8.322 8.372 59,991 -0.26(-3.01%)
May 18, 2018 8.581 8.740 8.350 8.632 120,571 +0.08(+0.93%)
May 17, 2018 8.221 8.617 8.170 8.552 115,080 +0.32(+3.94%)
May 16, 2018 8.177 8.365 8.177 8.228 89,755 +0.11(+1.33%)
May 15, 2018 8.004 8.221 8.004 8.120 102,782 +0.10(+1.26%)
May 14, 2018 8.019 8.141 7.947 8.019 82,785 +0.02(+0.27%)
May 11, 2018 7.882 8.076 7.882 7.997 79,024 +0.09(+1.19%)
May 10, 2018 7.939 7.990 7.788 7.903 113,666 -0.05(-0.63%)
May 09, 2018 8.048 8.105 7.853 7.954 118,964 -0.08(-0.99%)
May 08, 2018 7.990 8.105 7.774 8.033 122,421 +0.01(+0.09%)
May 07, 2018 8.062 8.105 7.921 8.026 122,726 -0.03(-0.36%)
May 04, 2018 7.939 8.076 7.817 8.055 108,434 +0.12(+1.55%)
May 03, 2018 7.983 8.033 7.874 7.932 70,010 -0.11(-1.35%)
May 02, 2018 7.939 8.120 7.824 8.040 114,575 +0.03(+0.36%)
May 01, 2018 8.048 8.076 7.730 8.011 138,925 -0.07(-0.89%)
Apr 30, 2018 8.221 8.336 7.990 8.084 100,617 -0.09(-1.15%)
Apr 27, 2018 8.228 8.300 8.055 8.177 87,290 -0.05(-0.61%)
Apr 26, 2018 8.177 8.358 8.112 8.228 81,718 +0.10(+1.24%)
Apr 25, 2018 8.235 8.300 8.076 8.127 93,578 -0.13(-1.57%)
Apr 24, 2018 8.163 8.516 8.084 8.257 115,454 +0.14(+1.78%)
Apr 23, 2018 8.278 8.350 8.040 8.112 107,203 -0.17(-2.00%)
Apr 20, 2018 8.278 8.379 8.177 8.278 104,024 -0.03(-0.35%)
Apr 19, 2018 8.459 8.495 8.249 8.307 90,431 -0.14(-1.71%)
Apr 18, 2018 8.624 8.668 8.415 8.451 168,920 -0.12(-1.35%)
Apr 17, 2018 8.834 8.834 8.516 8.567 129,943 -0.20(-2.30%)
Apr 16, 2018 8.797 8.834 8.632 8.769 85,478 +0.02(+0.25%)
Apr 13, 2018 8.920 8.920 8.704 8.747 185,015 -0.13(-1.46%)
Apr 12, 2018 8.725 8.884 8.653 8.877 175,047 +0.19(+2.16%)
Apr 11, 2018 8.603 8.733 8.545 8.689 114,474 +0.04(+0.50%)
Apr 10, 2018 8.545 8.805 8.545 8.646 139,224 +0.22(+2.57%)
Apr 09, 2018 8.552 8.552 8.322 8.430 116,831 -0.07(-0.85%)
Apr 06, 2018 8.415 8.610 8.394 8.502 134,591 +0.02(+0.26%)
Apr 05, 2018 8.105 8.574 8.011 8.480 536,711 +0.42(+5.19%)
Apr 04, 2018 8.149 8.156 7.990 8.062 287,987 -0.16(-1.93%)
Apr 03, 2018 8.185 8.325 8.072 8.221 92,786 +0.10(+1.24%)
Apr 02, 2018 8.120 8.278 7.983 8.120 177,084 -0.03(-0.35%)
Mar 29, 2018 8.149 8.149 8.149 0 -0.02(-0.26%)
Mar 28, 2018 8.105 8.221 8.076 8.170 188,650 +0.07(+0.89%)
Mar 27, 2018 8.185 8.318 8.051 8.098 246,545 -0.05(-0.62%)
Mar 26, 2018 8.350 8.394 8.062 8.149 232,553 -0.04(-0.44%)
Mar 23, 2018 8.228 8.415 8.177 8.185 162,684 -0.03(-0.35%)
Mar 22, 2018 8.350 8.505 8.206 8.213 153,031 -0.19(-2.23%)
Mar 21, 2018 8.437 8.624 8.386 8.401 197,051 -0.09(-1.10%)
Mar 20, 2018 8.552 8.606 8.380 8.495 215,432 -0.05(-0.59%)
Mar 19, 2018 8.531 8.754 8.451 8.545 361,083 +0.00(+0.00%)
Mar 16, 2018 8.322 8.596 8.271 8.545 382,424 +0.21(+2.51%)
Mar 15, 2018 8.322 8.480 8.192 8.336 334,885 +0.07(+0.87%)
Mar 14, 2018 8.646 8.689 8.185 8.264 734,882 -0.27(-3.13%)
Mar 13, 2018 8.776 9.266 8.495 8.531 1,673,075 -1.81(-17.50%)
Mar 12, 2018 9.987 10.46 9.930 10.34 614,870 +0.53(+5.44%)
Mar 09, 2018 9.728 9.886 9.663 9.807 158,656 +0.12(+1.27%)
Mar 08, 2018 9.858 9.858 9.670 9.684 98,767 -0.17(-1.68%)
Mar 07, 2018 9.966 9.576 9.850 118,750 -0.08(-0.80%)
Mar 06, 2018 9.850 9.987 9.735 9.930 142,239 +0.08(+0.81%)
Mar 05, 2018 9.757 10.00 9.504 9.850 193,677 +0.10(+1.04%)
Mar 02, 2018 9.295 9.771 9.108 9.749 121,391 +0.37(+3.92%)
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.