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

Tilly's Inc (NY: TLYS )

6.040 -0.070 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2020 4.940 5.196 4.870 5.196 575,615 +0.18(+3.51%)
Apr 29, 2020 4.755 5.126 4.711 5.020 621,834 +0.43(+9.42%)
Apr 28, 2020 4.332 4.676 4.314 4.588 427,097 +0.40(+9.47%)
Apr 27, 2020 3.838 4.393 3.838 4.191 300,072 +0.38(+9.95%)
Apr 24, 2020 3.714 3.908 3.546 3.811 351,503 +0.13(+3.60%)
Apr 23, 2020 3.617 3.820 3.564 3.679 348,820 +0.03(+0.72%)
Apr 22, 2020 3.988 3.988 3.573 3.652 593,105 -0.29(-7.38%)
Apr 21, 2020 3.917 4.076 3.864 3.943 315,596 -0.11(-2.83%)
Apr 20, 2020 4.296 4.349 3.988 4.058 312,730 -0.25(-5.74%)
Apr 17, 2020 4.323 4.464 4.208 4.305 375,873 +0.27(+6.78%)
Apr 16, 2020 4.155 4.252 3.988 4.032 323,564 -0.12(-2.97%)
Apr 15, 2020 4.191 4.261 4.049 4.155 292,141 -0.23(-5.23%)
Apr 14, 2020 4.482 4.490 4.164 4.385 455,386 +0.00(+0.00%)
Apr 13, 2020 4.446 4.490 4.293 4.385 405,830 -0.15(-3.31%)
Apr 09, 2020 4.085 4.605 4.023 4.535 746,193 +0.57(+14.48%)
Apr 08, 2020 3.855 4.071 3.855 3.961 285,309 +0.11(+2.75%)
Apr 07, 2020 3.891 4.082 3.776 3.855 491,347 +0.24(+6.59%)
Apr 06, 2020 3.335 3.688 3.282 3.617 440,979 +0.43(+13.57%)
Apr 03, 2020 3.185 3.308 3.052 3.185 423,028 -0.02(-0.55%)
Apr 02, 2020 3.273 3.352 3.132 3.202 346,120 -0.08(-2.42%)
Apr 01, 2020 3.529 3.661 3.236 3.282 300,040 -0.36(-9.93%)
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%)
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.