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

Tilly's Inc (NY: TLYS )

5.800 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 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, 2020 5.505 5.699 5.302 5.593 430,576 +0.07(+1.28%)
Aug 28, 2020 5.364 5.523 5.205 5.523 496,706 +0.29(+5.56%)
Aug 27, 2020 5.434 5.487 5.223 5.232 299,482 -0.15(-2.79%)
Aug 26, 2020 5.408 5.540 5.337 5.381 615,414 -0.04(-0.65%)
Aug 25, 2020 5.443 5.514 5.302 5.417 244,197 -0.02(-0.32%)
Aug 24, 2020 5.196 5.487 5.090 5.434 301,678 +0.28(+5.48%)
Aug 21, 2020 5.073 5.293 5.029 5.152 320,218 +0.04(+0.69%)
Aug 20, 2020 5.046 5.152 4.949 5.117 695,087 +0.02(+0.35%)
Aug 19, 2020 5.240 5.240 4.976 5.099 373,171 -0.15(-2.86%)
Aug 18, 2020 5.337 5.337 4.917 5.249 455,423 -0.09(-1.65%)
Aug 17, 2020 5.293 5.390 5.108 5.337 333,380 +0.09(+1.68%)
Aug 14, 2020 5.152 5.267 4.976 5.249 226,476 +0.07(+1.36%)
Aug 13, 2020 5.179 5.187 4.949 5.179 302,700 -0.02(-0.34%)
Aug 12, 2020 5.408 5.408 5.090 5.196 305,489 -0.12(-2.32%)
Aug 11, 2020 5.593 5.655 5.276 5.320 345,272 -0.14(-2.58%)
Aug 10, 2020 5.293 5.664 5.293 5.461 599,856 +0.18(+3.34%)
Aug 07, 2020 5.214 5.373 5.117 5.284 472,902 +0.07(+1.35%)
Aug 06, 2020 5.302 5.408 5.170 5.214 366,253 -0.22(-4.06%)
Aug 05, 2020 5.479 5.531 5.346 5.434 313,562 -0.02(-0.32%)
Aug 04, 2020 5.196 5.523 5.170 5.452 232,682 +0.24(+4.57%)
Aug 03, 2020 5.320 5.320 5.020 5.214 432,445 -0.09(-1.66%)
Jul 31, 2020 5.346 5.399 5.132 5.302 351,276 -0.13(-2.44%)
Jul 30, 2020 5.399 5.531 5.179 5.434 362,997 -0.11(-1.91%)
Jul 29, 2020 5.390 5.624 5.390 5.540 333,782 +0.16(+2.95%)
Jul 28, 2020 5.284 5.408 5.267 5.381 243,984 +0.09(+1.67%)
Jul 27, 2020 5.302 5.470 5.223 5.293 167,872 -0.07(-1.32%)
Jul 24, 2020 5.531 5.531 5.302 5.364 249,713 -0.15(-2.72%)
Jul 23, 2020 5.470 5.558 5.232 5.514 402,421 +0.02(+0.32%)
Jul 22, 2020 5.487 5.611 5.373 5.496 355,604 -0.08(-1.42%)
Jul 21, 2020 5.673 5.787 5.470 5.576 504,490 -0.04(-0.78%)
Jul 20, 2020 5.876 5.911 5.514 5.620 496,483 -0.33(-5.49%)
Jul 17, 2020 5.770 6.026 5.734 5.946 490,472 +0.19(+3.37%)
Jul 16, 2020 5.293 5.814 5.227 5.752 468,319 +0.46(+8.67%)
Jul 15, 2020 5.099 5.355 5.073 5.293 394,104 +0.40(+8.11%)
Jul 14, 2020 4.887 4.905 4.750 4.896 206,934 +0.02(+0.36%)
Jul 13, 2020 5.020 5.029 4.711 4.879 221,610 -0.06(-1.25%)
Jul 10, 2020 4.755 5.037 4.623 4.940 334,160 +0.19(+4.09%)
Jul 09, 2020 4.702 4.746 4.464 4.746 449,161 +0.04(+0.94%)
Jul 08, 2020 4.658 4.755 4.535 4.702 203,204 +0.01(+0.19%)
Jul 07, 2020 4.667 4.782 4.455 4.693 353,339 -0.04(-0.93%)
Jul 06, 2020 4.940 4.949 4.614 4.737 207,253 -0.04(-0.74%)
Jul 02, 2020 4.720 4.896 4.693 4.773 168,440 +0.20(+4.44%)
Jul 01, 2020 4.993 5.249 4.490 4.570 608,689 -0.43(-8.64%)
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%)
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.