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

Tilly's Inc (NY: TLYS )

5.930 -0.030 (-0.50%)
Streaming Delayed Price Updated: 12:44 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 (%)
May 31, 2022 8.650 8.650 8.235 8.280 331,565 -0.41(-4.72%)
May 27, 2022 8.880 8.970 8.595 8.690 409,481 -0.20(-2.25%)
May 26, 2022 8.560 8.995 8.490 8.890 244,332 +0.48(+5.71%)
May 25, 2022 7.680 8.510 7.680 8.410 421,938 +0.72(+9.36%)
May 24, 2022 8.030 8.130 7.535 7.690 935,993 -0.51(-6.22%)
May 23, 2022 8.090 8.290 7.810 8.200 495,850 +0.13(+1.61%)
May 20, 2022 8.170 8.170 7.800 8.070 418,008 -0.01(-0.12%)
May 19, 2022 8.140 8.340 8.050 8.080 329,905 -0.15(-1.82%)
May 18, 2022 8.560 8.700 8.140 8.230 339,950 -0.51(-5.84%)
May 17, 2022 8.630 8.770 8.470 8.740 186,615 +0.23(+2.70%)
May 16, 2022 8.700 8.750 8.430 8.510 280,938 -0.27(-3.08%)
May 13, 2022 8.650 8.890 8.590 8.780 449,189 +0.24(+2.81%)
May 12, 2022 8.250 8.650 8.150 8.540 247,063 +0.28(+3.39%)
May 11, 2022 8.590 8.700 8.225 8.260 335,538 -0.26(-3.05%)
May 10, 2022 8.700 8.700 8.240 8.520 328,967 +0.00(+0.00%)
May 09, 2022 8.410 8.690 8.395 8.520 359,336 +0.00(+0.00%)
May 06, 2022 8.500 8.620 8.330 8.520 332,136 -0.07(-0.81%)
May 05, 2022 8.930 8.970 8.440 8.590 320,663 -0.44(-4.87%)
May 04, 2022 8.820 9.050 8.560 9.030 232,387 +0.23(+2.61%)
May 03, 2022 8.770 8.895 8.560 8.800 300,137 +0.04(+0.46%)
May 02, 2022 8.750 8.850 8.610 8.760 461,307 -0.06(-0.68%)
Apr 29, 2022 8.990 9.070 8.800 8.820 353,609 -0.26(-2.86%)
Apr 28, 2022 8.790 9.140 8.630 9.080 407,517 +0.42(+4.85%)
Apr 27, 2022 8.650 8.820 8.620 8.660 394,917 -0.02(-0.23%)
Apr 26, 2022 8.880 8.970 8.610 8.680 567,960 -0.28(-3.13%)
Apr 25, 2022 8.800 9.000 8.680 8.960 465,768 +0.10(+1.13%)
Apr 22, 2022 9.000 9.080 8.830 8.860 569,402 -0.24(-2.64%)
Apr 21, 2022 9.130 9.280 9.000 9.100 339,922 +0.09(+1.00%)
Apr 20, 2022 9.220 9.281 9.000 9.010 231,684 -0.21(-2.28%)
Apr 19, 2022 9.040 9.302 8.990 9.220 243,984 +0.19(+2.10%)
Apr 18, 2022 8.990 9.150 8.920 9.030 337,202 +0.00(+0.00%)
Apr 14, 2022 9.210 9.345 9.000 9.030 364,963 -0.19(-2.06%)
Apr 13, 2022 9.110 9.400 9.110 9.220 373,883 +0.18(+1.99%)
Apr 12, 2022 9.230 9.460 8.990 9.040 359,519 -0.05(-0.55%)
Apr 11, 2022 9.030 9.380 9.010 9.090 381,459 -0.05(-0.55%)
Apr 08, 2022 9.130 9.300 9.070 9.140 369,395 +0.02(+0.22%)
Apr 07, 2022 9.000 9.185 8.930 9.120 386,825 +0.12(+1.33%)
Apr 06, 2022 9.000 9.110 8.760 9.000 516,146 -0.02(-0.22%)
Apr 05, 2022 9.080 9.155 8.930 9.020 342,021 -0.04(-0.44%)
Apr 04, 2022 9.100 9.289 9.020 9.060 450,526 -0.06(-0.66%)
Apr 01, 2022 9.320 9.320 9.000 9.120 595,293 -0.24(-2.56%)
Mar 31, 2022 9.330 9.400 9.160 9.360 756,627 +0.04(+0.43%)
Mar 30, 2022 9.500 9.630 9.300 9.320 731,871 -0.43(-4.41%)
Mar 29, 2022 9.590 10.05 9.590 9.750 880,779 +0.19(+1.99%)
Mar 28, 2022 9.250 9.560 9.150 9.560 444,104 +0.29(+3.13%)
Mar 25, 2022 9.400 9.512 9.240 9.270 397,622 -0.13(-1.38%)
Mar 24, 2022 9.430 9.520 9.250 9.400 368,237 -0.05(-0.53%)
Mar 23, 2022 9.460 9.650 9.430 9.450 383,382 -0.09(-0.94%)
Mar 22, 2022 9.340 9.630 9.340 9.540 428,265 +0.28(+3.02%)
Mar 21, 2022 9.780 9.870 9.200 9.260 652,680 -0.61(-6.18%)
Mar 18, 2022 9.650 10.05 9.650 9.870 782,632 +0.25(+2.60%)
Mar 17, 2022 9.600 9.660 9.145 9.620 751,410 -0.10(-1.03%)
Mar 16, 2022 9.800 10.06 9.490 9.720 846,425 +0.03(+0.31%)
Mar 15, 2022 9.540 9.800 9.220 9.690 963,800 +0.56(+6.13%)
Mar 14, 2022 9.240 9.290 8.960 9.130 1,024,723 -0.17(-1.83%)
Mar 11, 2022 9.560 9.900 9.000 9.300 3,022,857 -2.95(-24.08%)
Mar 10, 2022 12.01 11.91 12.25 749,439 +0.10(+0.82%)
Mar 09, 2022 12.09 12.35 12.07 12.15 442,325 +0.33(+2.79%)
Mar 08, 2022 11.50 12.08 11.48 11.82 528,422 +0.35(+3.05%)
Mar 07, 2022 12.65 12.67 11.45 11.47 426,291 -1.09(-8.68%)
Mar 04, 2022 12.74 12.79 12.28 12.56 381,697 -0.30(-2.33%)
Mar 03, 2022 12.75 13.06 12.54 12.86 395,793 -0.04(-0.31%)
Mar 02, 2022 12.31 13.10 12.31 12.90 363,289 +0.65(+5.31%)
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.