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

Tilly's Inc (NY: TLYS )

5.620 -0.180 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 10.35 10.39 9.977 10.28 285,587 -0.09(-0.86%)
Oct 26, 2012 10.86 10.37 10.37 10.37 200,405 -0.46(-4.24%)
Oct 25, 2012 10.76 10.92 10.69 10.82 90,961 +0.13(+1.25%)
Oct 24, 2012 10.51 10.75 10.48 10.69 100,948 +0.18(+1.76%)
Oct 23, 2012 10.47 10.58 10.43 10.51 58,607 +0.16(+1.54%)
Oct 19, 2012 10.52 10.61 10.33 10.35 128,559 -0.20(-1.93%)
Oct 18, 2012 10.27 10.67 10.21 10.55 503,392 +0.22(+2.16%)
Oct 17, 2012 10.21 10.40 10.17 10.33 56,826 +0.09(+0.87%)
Oct 16, 2012 10.04 10.33 9.812 10.24 139,542 +0.23(+2.29%)
Oct 15, 2012 10.29 10.31 9.901 10.01 135,085 -0.24(-2.30%)
Oct 12, 2012 10.51 10.58 10.21 10.24 172,931 -0.26(-2.48%)
Oct 11, 2012 10.61 10.68 10.39 10.51 157,990 -0.10(-0.96%)
Oct 10, 2012 10.98 10.98 10.58 10.61 244,538 -0.38(-3.42%)
Oct 09, 2012 11.26 11.32 10.91 10.98 391,253 -0.24(-2.16%)
Oct 08, 2012 11.47 11.51 11.22 11.23 293,680 -0.20(-1.73%)
Oct 05, 2012 11.54 11.66 11.32 11.42 127,775 -0.06(-0.55%)
Oct 04, 2012 11.17 11.75 11.11 11.49 221,751 +0.32(+2.85%)
Oct 03, 2012 11.05 11.28 10.71 11.17 110,760 +0.12(+1.10%)
Oct 02, 2012 11.48 11.65 11.03 11.05 181,277 -0.39(-3.40%)
Oct 01, 2012 11.72 11.79 11.40 11.44 111,179 -0.24(-2.02%)
Sep 28, 2012 11.68 11.79 11.31 11.67 133,845 -0.06(-0.54%)
Sep 27, 2012 11.65 11.85 11.65 11.73 90,041 +0.13(+1.15%)
Sep 26, 2012 11.42 11.61 11.33 11.60 99,728 +0.22(+1.90%)
Sep 25, 2012 11.77 12.10 11.22 11.38 179,604 -0.34(-2.93%)
Sep 24, 2012 11.75 11.92 11.65 11.73 75,373 -0.03(-0.27%)
Sep 21, 2012 11.56 12.11 11.54 11.76 269,367 +0.31(+2.73%)
Sep 20, 2012 11.61 11.61 11.38 11.45 60,930 -0.24(-2.02%)
Sep 19, 2012 11.14 11.77 11.09 11.68 146,420 +0.56(+5.04%)
Sep 18, 2012 11.24 11.30 10.99 11.12 114,835 -0.15(-1.36%)
Sep 17, 2012 11.44 11.44 11.16 11.28 122,273 -0.19(-1.67%)
Sep 14, 2012 11.34 11.54 11.21 11.47 94,785 +0.12(+1.07%)
Sep 13, 2012 11.70 11.75 11.12 11.35 186,224 -0.38(-3.20%)
Sep 12, 2012 11.89 11.90 11.70 11.72 62,504 -0.10(-0.86%)
Sep 11, 2012 11.54 12.08 11.47 11.82 235,036 +0.34(+2.94%)
Sep 10, 2012 11.59 11.84 11.47 11.49 113,838 -0.12(-1.04%)
Sep 07, 2012 11.89 11.95 11.61 11.61 64,886 -0.26(-2.20%)
Sep 06, 2012 11.56 11.95 11.52 11.87 134,303 +0.30(+2.59%)
Sep 05, 2012 11.68 11.76 11.54 11.57 120,778 -0.13(-1.09%)
Sep 04, 2012 11.64 11.94 11.40 11.70 219,412 +0.02(+0.16%)
Aug 31, 2012 11.75 11.75 11.52 11.68 123,744 +0.01(+0.11%)
Aug 30, 2012 11.65 11.75 11.37 11.66 182,436 -0.04(-0.38%)
Aug 29, 2012 12.13 12.13 11.68 11.71 87,980 -0.51(-4.17%)
Aug 27, 2012 12.14 12.46 11.97 12.22 236,893 +0.18(+1.53%)
Aug 24, 2012 11.61 12.17 11.61 12.03 198,822 +0.50(+4.30%)
Aug 23, 2012 10.66 12.01 10.66 11.54 1,122,270 +0.98(+9.29%)
Aug 22, 2012 10.05 10.70 10.05 10.56 166,449 +0.48(+4.80%)
Aug 21, 2012 10.26 10.29 9.996 10.07 225,358 -0.17(-1.68%)
Aug 20, 2012 10.33 10.50 10.22 10.24 70,608 -0.09(-0.86%)
Aug 17, 2012 10.60 10.68 10.29 10.33 78,784 -0.31(-2.93%)
Aug 16, 2012 10.22 10.72 10.19 10.65 106,588 +0.39(+3.79%)
Aug 15, 2012 10.30 10.30 10.19 10.26 141,235 -0.01(-0.12%)
Aug 14, 2012 10.35 10.42 10.21 10.27 71,792 -0.06(-0.62%)
Aug 13, 2012 10.26 10.34 10.26 10.33 29,842 +0.03(+0.31%)
Aug 10, 2012 10.21 10.34 10.21 10.30 58,274 +0.03(+0.25%)
Aug 09, 2012 10.24 10.38 10.06 10.28 101,916 -0.02(-0.19%)
Aug 08, 2012 10.28 10.33 10.21 10.30 121,853 -0.04(-0.43%)
Aug 07, 2012 10.36 10.49 10.32 10.34 91,803 +0.06(+0.62%)
Aug 06, 2012 10.20 10.40 10.19 10.28 41,034 +0.05(+0.50%)
Aug 03, 2012 10.31 10.33 10.16 10.23 139,049 +0.07(+0.69%)
Aug 02, 2012 10.36 10.38 10.09 10.16 309,287 -0.25(-2.45%)
Aug 01, 2012 10.60 10.79 10.40 10.41 201,719 -0.17(-1.56%)
Jul 31, 2012 10.56 10.60 10.39 10.58 151,045 +0.05(+0.48%)
Jul 30, 2012 10.34 10.65 10.23 10.52 53,316 +0.22(+2.10%)
Jul 27, 2012 10.28 10.35 10.19 10.31 151,111 +0.08(+0.75%)
Jul 26, 2012 10.51 10.61 10.19 10.23 76,786 -0.11(-1.11%)
Jul 25, 2012 10.28 10.42 10.19 10.35 94,969 +0.14(+1.37%)
Jul 24, 2012 10.30 10.38 10.17 10.21 117,501 -0.06(-0.62%)
Jul 23, 2012 10.53 10.57 10.17 10.27 239,164 -0.42(-3.93%)
Jul 20, 2012 10.51 10.81 10.49 10.69 171,725 +0.09(+0.84%)
Jul 19, 2012 10.58 10.70 10.51 10.60 381,539 +0.00(+0.00%)
Jul 18, 2012 10.70 10.70 10.55 10.60 242,394 -0.07(-0.66%)
Jul 17, 2012 10.70 10.82 10.62 10.67 95,420 +0.04(+0.36%)
Jul 16, 2012 10.76 10.76 10.53 10.63 46,611 -0.18(-1.71%)
Jul 13, 2012 10.33 10.82 10.31 10.82 42,988 +0.52(+5.07%)
Jul 12, 2012 10.44 10.44 10.09 10.30 338,265 -0.25(-2.35%)
Jul 11, 2012 10.66 10.67 10.54 10.54 107,738 -0.13(-1.19%)
Jul 10, 2012 10.63 10.77 10.55 10.67 83,538 +0.09(+0.84%)
Jul 09, 2012 10.45 10.63 10.38 10.58 102,318 +0.16(+1.53%)
Jul 06, 2012 10.37 10.51 10.28 10.42 114,411 -0.01(-0.06%)
Jul 05, 2012 10.18 10.61 10.16 10.43 153,905 +0.15(+1.49%)
Jul 03, 2012 10.23 10.38 10.20 10.28 37,422 +0.01(+0.12%)
Jul 02, 2012 10.24 10.28 10.16 10.26 114,438 +0.04(+0.44%)
Jun 29, 2012 10.17 10.39 10.16 10.22 256,866 +0.24(+2.43%)
Jun 28, 2012 10.09 10.12 9.662 9.977 221,341 -0.20(-2.00%)
Jun 27, 2012 10.17 10.38 10.11 10.18 87,482 -0.04(-0.37%)
Jun 26, 2012 9.589 10.32 9.551 10.22 155,614 +0.65(+6.79%)
Jun 25, 2012 9.468 9.619 9.347 9.570 426,233 -0.01(-0.13%)
Jun 22, 2012 10.06 10.06 9.296 9.582 2,122,904 -0.41(-4.14%)
Jun 21, 2012 10.08 10.18 9.780 9.996 302,802 +0.09(+0.90%)
Jun 20, 2012 9.678 9.907 9.525 9.907 87,223 +0.25(+2.57%)
Jun 19, 2012 9.532 9.665 9.484 9.659 155,135 +0.13(+1.34%)
Jun 18, 2012 9.334 9.589 9.220 9.532 168,001 +0.12(+1.29%)
Jun 15, 2012 9.786 9.786 9.318 9.411 163,253 -0.33(-3.40%)
Jun 14, 2012 9.773 9.805 9.614 9.742 223,868 +0.02(+0.20%)
Jun 13, 2012 9.455 9.945 9.455 9.723 234,610 +0.15(+1.60%)
Jun 12, 2012 9.207 9.582 9.169 9.570 158,530 +0.28(+3.02%)
Jun 11, 2012 9.538 9.538 9.137 9.290 180,232 -0.04(-0.41%)
Jun 08, 2012 8.825 9.455 8.723 9.328 281,012 +0.48(+5.47%)
Jun 07, 2012 9.614 9.614 8.799 8.844 205,877 -0.64(-6.78%)
Jun 06, 2012 9.824 9.875 9.430 9.487 204,013 -0.32(-3.25%)
Jun 05, 2012 9.703 10.04 9.678 9.805 94,151 +0.07(+0.72%)
Jun 04, 2012 9.589 9.754 9.551 9.735 139,456 -0.16(-1.61%)
Jun 01, 2012 10.16 10.20 9.742 9.894 163,021 -0.47(-4.55%)
May 31, 2012 10.82 10.82 9.869 10.37 366,941 +0.38(+3.83%)
May 30, 2012 10.82 10.82 9.984 9.984 1,493,978 -0.92(-8.46%)
May 29, 2012 11.17 11.17 10.76 10.91 285,832 -0.17(-1.55%)
May 25, 2012 10.58 11.11 10.54 11.08 320,954 +0.46(+4.38%)
May 24, 2012 10.47 10.62 10.23 10.61 342,919 +0.11(+1.09%)
May 23, 2012 10.51 10.59 10.36 10.50 92,773 -0.01(-0.06%)
May 22, 2012 10.81 10.82 10.46 10.51 419,018 -0.34(-3.17%)
May 21, 2012 11.21 11.25 10.72 10.85 258,926 -0.48(-4.27%)
May 18, 2012 11.66 11.66 11.14 11.33 424,532 -0.24(-2.09%)
May 17, 2012 11.68 11.70 11.24 11.58 378,670 -0.18(-1.57%)
May 16, 2012 11.81 11.81 11.49 11.76 262,615 -0.01(-0.05%)
May 15, 2012 11.51 11.87 11.32 11.77 382,675 +0.21(+1.82%)
May 14, 2012 10.86 11.66 10.86 11.56 431,699 +0.45(+4.01%)
May 11, 2012 10.96 11.21 10.85 11.11 396,028 +0.03(+0.29%)
May 10, 2012 10.80 11.08 10.77 11.08 314,710 +0.35(+3.26%)
May 09, 2012 10.60 10.88 10.53 10.73 458,929 -0.10(-0.88%)
May 08, 2012 11.02 11.02 10.61 10.82 788,855 -0.03(-0.29%)
May 07, 2012 10.60 10.95 10.36 10.86 921,356 +0.15(+1.43%)
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.