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

Tilly's Inc (NY: TLYS )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2017 6.837 7.233 6.649 7.092 540,742 +0.24(+3.53%)
May 30, 2017 6.823 6.903 6.420 6.850 389,623 +0.03(+0.39%)
May 26, 2017 6.776 6.897 6.380 6.823 421,150 +0.01(+0.10%)
May 25, 2017 6.548 6.965 6.427 6.817 579,118 +0.34(+5.19%)
May 24, 2017 7.227 7.247 6.252 6.481 3,604,804 +0.71(+12.35%)
May 23, 2017 6.084 6.084 5.714 5.768 440,003 -0.08(-1.38%)
May 22, 2017 5.761 5.916 5.748 5.849 200,469 +0.09(+1.64%)
May 19, 2017 5.808 5.855 5.667 5.754 130,723 -0.03(-0.58%)
May 18, 2017 5.916 5.970 5.775 5.788 214,761 -0.12(-2.05%)
May 17, 2017 6.084 6.144 5.909 5.909 247,147 -0.29(-4.66%)
May 16, 2017 6.588 6.588 6.191 6.198 242,912 -0.44(-6.59%)
May 15, 2017 6.575 6.746 6.433 6.635 235,065 +0.04(+0.61%)
May 12, 2017 6.608 6.635 6.447 6.595 240,456 -0.07(-1.11%)
May 11, 2017 6.870 6.870 6.467 6.669 300,401 -0.20(-2.94%)
May 10, 2017 6.763 6.998 6.622 6.870 287,002 +0.10(+1.49%)
May 09, 2017 6.608 6.784 6.521 6.770 215,767 +0.17(+2.55%)
May 08, 2017 6.481 6.702 6.346 6.602 254,608 +0.12(+1.87%)
May 05, 2017 6.286 6.497 6.218 6.481 263,582 +0.19(+3.10%)
May 04, 2017 6.272 6.326 6.165 6.286 299,493 +0.01(+0.21%)
May 03, 2017 6.306 6.326 6.158 6.272 140,047 -0.03(-0.43%)
May 02, 2017 6.232 6.359 6.144 6.299 165,847 +0.08(+1.30%)
May 01, 2017 6.413 6.457 6.178 6.218 414,542 -0.21(-3.24%)
Apr 28, 2017 6.339 6.440 6.151 6.427 380,801 +0.11(+1.70%)
Apr 27, 2017 6.259 6.326 6.138 6.319 203,458 +0.07(+1.08%)
Apr 26, 2017 5.976 6.413 5.976 6.252 276,976 +0.28(+4.73%)
Apr 25, 2017 6.097 6.158 5.923 5.970 191,599 -0.09(-1.44%)
Apr 24, 2017 6.225 6.225 6.037 6.057 327,398 -0.05(-0.77%)
Apr 21, 2017 6.044 6.144 5.996 6.104 245,415 +0.06(+1.00%)
Apr 20, 2017 5.781 6.097 5.781 6.044 256,122 +0.28(+4.90%)
Apr 19, 2017 5.654 5.768 5.576 5.761 311,429 +0.11(+1.90%)
Apr 18, 2017 5.546 5.754 5.405 5.654 495,607 -0.07(-1.18%)
Apr 17, 2017 5.741 5.775 5.580 5.721 235,810 -0.03(-0.47%)
Apr 13, 2017 5.882 5.929 5.724 5.748 228,073 -0.17(-2.84%)
Apr 12, 2017 5.875 5.970 5.815 5.916 163,392 +0.03(+0.46%)
Apr 11, 2017 5.701 5.933 5.701 5.889 150,361 +0.15(+2.58%)
Apr 10, 2017 5.593 5.815 5.593 5.741 228,834 +0.13(+2.40%)
Apr 07, 2017 5.701 5.701 5.586 5.607 181,686 -0.10(-1.77%)
Apr 06, 2017 5.465 5.781 5.459 5.707 370,111 +0.26(+4.69%)
Apr 05, 2017 5.694 5.718 5.391 5.452 669,248 -0.23(-4.02%)
Apr 04, 2017 6.050 6.050 5.660 5.681 480,501 -0.37(-6.11%)
Apr 03, 2017 6.050 6.077 5.976 6.050 336,696 -0.01(-0.22%)
Mar 31, 2017 6.212 6.212 5.956 6.064 401,455 -0.18(-2.91%)
Mar 30, 2017 6.218 6.319 6.117 6.245 366,733 -0.02(-0.32%)
Mar 29, 2017 5.983 6.292 5.983 6.265 314,950 +0.28(+4.72%)
Mar 28, 2017 5.862 5.996 5.775 5.983 383,576 +0.14(+2.42%)
Mar 27, 2017 5.754 5.889 5.728 5.842 305,077 +0.03(+0.46%)
Mar 24, 2017 5.842 5.936 5.734 5.815 244,927 -0.03(-0.46%)
Mar 23, 2017 5.694 5.936 5.694 5.842 224,645 +0.14(+2.48%)
Mar 22, 2017 5.802 5.815 5.667 5.701 329,134 -0.10(-1.74%)
Mar 21, 2017 6.057 6.099 5.748 5.802 448,562 -0.25(-4.11%)
Mar 20, 2017 6.084 6.171 5.970 6.050 502,877 -0.03(-0.55%)
Mar 17, 2017 6.037 6.131 6.003 6.084 376,894 +0.04(+0.67%)
Mar 16, 2017 6.218 6.333 6.017 6.044 407,936 -0.19(-3.12%)
Mar 15, 2017 5.956 6.259 5.949 6.238 542,553 +0.21(+3.46%)
Mar 14, 2017 6.218 6.420 5.889 6.030 1,905,382 -0.72(-10.66%)
Mar 13, 2017 6.830 6.561 6.749 902,946 -0.15(-2.14%)
Mar 10, 2017 7.267 7.280 6.857 6.897 579,460 -0.38(-5.26%)
Mar 09, 2017 7.422 7.529 7.254 7.280 285,446 -0.20(-2.70%)
Mar 08, 2017 7.381 7.522 7.294 7.482 352,237 +0.14(+1.92%)
Mar 07, 2017 7.354 7.395 7.260 7.341 192,017 -0.01(-0.18%)
Mar 06, 2017 7.395 7.469 7.287 7.354 225,057 -0.11(-1.53%)
Mar 03, 2017 7.697 7.744 7.368 7.469 220,401 -0.26(-3.39%)
Mar 02, 2017 7.563 7.832 7.556 7.731 375,918 +0.12(+1.59%)
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.