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 -0.190 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2020 3.749 4.093 3.617 3.644 521,042 -0.08(-2.13%)
Mar 30, 2020 3.855 3.943 3.546 3.723 422,707 -0.10(-2.54%)
Mar 27, 2020 3.838 4.014 3.670 3.820 358,757 -0.19(-4.84%)
Mar 26, 2020 3.908 4.141 3.829 4.014 534,749 +0.12(+3.17%)
Mar 25, 2020 3.741 4.182 3.732 3.891 501,555 +0.08(+2.08%)
Mar 24, 2020 3.688 3.988 3.626 3.811 519,545 +0.45(+13.39%)
Mar 23, 2020 3.529 3.661 3.308 3.361 479,769 -0.16(-4.51%)
Mar 20, 2020 3.873 4.110 3.494 3.520 740,865 -0.14(-3.86%)
Mar 19, 2020 3.291 3.688 3.158 3.661 778,581 +0.40(+12.16%)
Mar 18, 2020 3.379 3.749 3.264 3.264 690,781 -0.33(-9.09%)
Mar 17, 2020 3.449 3.873 3.352 3.591 792,090 +0.15(+4.36%)
Mar 16, 2020 4.093 4.102 3.326 3.441 813,523 -1.06(-23.53%)
Mar 13, 2020 4.579 4.711 4.102 4.499 1,208,101 +0.67(+17.51%)
Mar 12, 2020 3.820 3.996 3.767 3.829 618,007 -0.29(-7.07%)
Mar 11, 2020 4.588 4.632 4.076 4.120 600,142 -0.59(-12.55%)
Mar 10, 2020 4.808 5.117 4.632 4.711 397,747 +0.03(+0.57%)
Mar 09, 2020 4.826 4.887 4.588 4.685 363,307 -0.45(-8.76%)
Mar 06, 2020 5.187 5.399 5.020 5.134 540,460 -0.19(-3.48%)
Mar 05, 2020 5.487 5.523 5.232 5.320 420,193 -0.21(-3.83%)
Mar 04, 2020 5.311 5.611 5.293 5.531 453,466 +0.26(+5.03%)
Mar 03, 2020 5.373 5.569 5.223 5.267 628,001 -0.12(-2.29%)
Mar 02, 2020 5.743 5.796 5.346 5.390 489,255 -0.34(-6.00%)
Feb 28, 2020 5.540 5.858 5.479 5.734 444,791 +0.08(+1.40%)
Feb 27, 2020 5.646 5.902 5.408 5.655 639,196 -0.07(-1.23%)
Feb 26, 2020 5.884 5.964 5.655 5.726 300,188 -0.12(-2.11%)
Feb 25, 2020 6.061 6.061 5.743 5.849 376,785 -0.20(-3.35%)
Feb 24, 2020 6.149 6.175 5.973 6.052 447,640 -0.24(-3.79%)
Feb 21, 2020 6.493 6.502 6.237 6.290 379,727 -0.22(-3.39%)
Feb 20, 2020 6.440 6.564 6.431 6.511 292,889 +0.07(+1.10%)
Feb 19, 2020 6.493 6.564 6.352 6.440 311,911 -0.05(-0.82%)
Feb 18, 2020 6.502 6.581 6.387 6.493 451,483 -0.04(-0.67%)
Feb 14, 2020 6.837 6.837 6.493 6.537 371,906 -0.29(-4.26%)
Feb 13, 2020 6.925 6.952 6.705 6.828 447,232 -0.18(-2.52%)
Feb 12, 2020 7.040 7.199 6.978 7.005 398,630 +0.04(+0.51%)
Feb 11, 2020 6.969 7.181 6.846 6.969 639,020 +0.09(+1.28%)
Feb 10, 2020 6.873 6.999 6.795 6.881 696,502 +0.04(+0.57%)
Feb 07, 2020 6.858 6.920 6.686 6.842 685,968 -0.02(-0.23%)
Feb 06, 2020 6.913 6.944 6.803 6.858 398,899 -0.02(-0.23%)
Feb 05, 2020 6.694 6.920 6.670 6.873 437,642 +0.23(+3.41%)
Feb 04, 2020 6.772 6.834 6.631 6.647 650,344 +0.00(+0.00%)
Feb 03, 2020 6.647 6.764 6.647 6.647 405,707 +0.00(+0.00%)
Jan 31, 2020 6.764 6.780 6.553 6.647 579,569 -0.10(-1.51%)
Jan 30, 2020 6.764 6.827 6.676 6.748 331,518 +0.00(+0.00%)
Jan 29, 2020 6.952 6.971 6.654 6.748 373,603 -0.13(-1.82%)
Jan 28, 2020 6.780 6.940 6.756 6.873 473,571 +0.10(+1.50%)
Jan 27, 2020 6.881 6.920 6.740 6.772 587,722 -0.16(-2.26%)
Jan 24, 2020 7.210 7.217 6.889 6.928 835,592 +0.07(+1.03%)
Jan 23, 2020 6.850 6.959 6.662 6.858 825,533 -0.02(-0.23%)
Jan 22, 2020 6.740 6.936 6.670 6.873 596,961 +0.22(+3.29%)
Jan 21, 2020 6.701 6.701 6.529 6.654 673,826 -0.04(-0.58%)
Jan 17, 2020 6.873 6.920 6.631 6.694 560,131 -0.13(-1.95%)
Jan 16, 2020 6.725 6.920 6.725 6.827 620,049 +0.11(+1.63%)
Jan 15, 2020 6.842 6.881 6.654 6.717 914,389 -0.23(-3.27%)
Jan 14, 2020 6.881 7.155 6.858 6.944 852,034 -0.16(-2.20%)
Jan 13, 2020 8.125 8.203 6.803 7.100 1,829,303 -2.03(-22.26%)
Jan 10, 2020 9.344 9.360 9.079 9.133 393,242 -0.23(-2.42%)
Jan 09, 2020 9.399 9.501 9.231 9.360 430,504 -0.07(-0.75%)
Jan 08, 2020 9.438 9.540 9.266 9.430 334,500 +0.03(+0.33%)
Jan 07, 2020 9.415 9.509 9.282 9.399 315,559 -0.04(-0.41%)
Jan 06, 2020 9.423 9.501 9.366 9.438 365,329 -0.02(-0.17%)
Jan 03, 2020 9.344 9.501 9.251 9.454 482,761 +0.02(+0.17%)
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.