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

Tilly's Inc (NY: TLYS )

6.110 +0.170 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2018 9.382 9.483 8.862 9.382 249,559 -0.03(-0.31%)
Feb 28, 2018 9.576 9.778 9.410 9.410 93,241 -0.15(-1.58%)
Feb 27, 2018 9.865 10.03 9.497 9.562 115,694 -0.25(-2.50%)
Feb 26, 2018 10.06 10.15 9.749 9.807 140,972 -0.23(-2.30%)
Feb 23, 2018 9.800 10.09 9.735 10.04 196,497 +0.33(+3.42%)
Feb 22, 2018 9.692 9.706 131,858 -0.02(-0.22%)
Feb 21, 2018 9.526 9.872 9.526 9.728 110,213 +0.20(+2.12%)
Feb 20, 2018 9.699 9.793 9.436 9.526 123,490 -0.22(-2.29%)
Feb 16, 2018 9.749 9.749 9.749 0 -0.21(-2.10%)
Feb 15, 2018 9.901 9.980 9.717 9.958 187,235 +0.17(+1.69%)
Feb 14, 2018 9.562 9.865 9.490 9.793 151,069 +0.13(+1.34%)
Feb 13, 2018 9.612 9.850 9.562 9.663 113,457 +0.03(+0.30%)
Feb 12, 2018 9.865 9.865 9.328 9.634 312,502 -0.17(-1.69%)
Feb 09, 2018 9.706 10.02 9.353 9.800 341,279 +0.14(+1.49%)
Feb 08, 2018 10.10 10.10 9.569 9.656 217,903 -0.27(-2.69%)
Feb 07, 2018 9.539 10.00 9.539 9.922 409,381 +0.43(+4.53%)
Feb 06, 2018 9.116 9.600 9.049 9.492 258,630 +0.00(+0.00%)
Feb 05, 2018 9.553 9.667 9.412 9.492 189,159 -0.10(-1.05%)
Feb 02, 2018 9.667 9.781 9.418 9.593 191,957 -0.16(-1.65%)
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.