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

Tilly's Inc (NY: TLYS )

6.070 -0.160 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 7.820 7.830 7.300 7.710 538,826 +0.19(+2.53%)
Mar 30, 2023 7.390 7.610 7.390 7.520 283,440 +0.21(+2.87%)
Mar 29, 2023 7.260 7.330 7.165 7.310 266,520 +0.13(+1.81%)
Mar 28, 2023 7.060 7.180 6.980 7.180 202,121 +0.10(+1.41%)
Mar 27, 2023 7.170 7.170 7.000 7.080 193,252 -0.02(-0.28%)
Mar 24, 2023 7.080 7.210 7.040 7.100 220,446 -0.05(-0.70%)
Mar 23, 2023 7.200 7.218 7.060 7.150 178,400 -0.01(-0.14%)
Mar 22, 2023 7.320 7.340 7.160 7.160 156,879 -0.17(-2.32%)
Mar 21, 2023 7.470 7.610 7.290 7.330 119,280 -0.01(-0.14%)
Mar 20, 2023 7.440 7.480 7.260 7.340 265,049 -0.07(-0.94%)
Mar 17, 2023 7.560 7.560 7.360 7.410 380,864 -0.22(-2.88%)
Mar 16, 2023 7.450 7.650 7.350 7.630 374,135 +0.19(+2.55%)
Mar 15, 2023 7.340 7.520 7.330 7.440 222,467 +0.04(+0.54%)
Mar 14, 2023 7.610 7.650 7.350 7.400 227,668 -0.03(-0.40%)
Mar 13, 2023 7.490 7.550 7.300 7.430 294,311 -0.13(-1.72%)
Mar 10, 2023 7.450 8.100 7.300 7.560 813,471 -0.55(-6.78%)
Mar 09, 2023 8.360 8.400 8.040 8.110 241,076 -0.28(-3.34%)
Mar 08, 2023 8.350 8.440 8.320 8.390 62,483 +0.01(+0.12%)
Mar 07, 2023 8.440 8.470 8.270 8.380 123,251 +0.02(+0.24%)
Mar 06, 2023 8.650 8.655 8.240 8.360 334,369 -0.28(-3.24%)
Mar 03, 2023 8.570 8.650 8.520 8.640 82,879 +0.10(+1.17%)
Mar 02, 2023 8.580 8.630 8.380 8.540 110,610 -0.07(-0.81%)
Mar 01, 2023 8.610 8.690 8.520 8.610 63,809 -0.07(-0.81%)
Feb 28, 2023 8.680 8.760 8.660 8.680 68,553 +0.07(+0.81%)
Feb 27, 2023 8.650 8.750 8.530 8.610 130,105 +0.03(+0.35%)
Feb 24, 2023 8.440 8.615 8.410 8.580 141,264 +0.06(+0.70%)
Feb 23, 2023 8.520 8.640 8.460 8.520 116,127 +0.01(+0.12%)
Feb 22, 2023 8.630 8.720 8.480 8.510 215,191 -0.14(-1.62%)
Feb 21, 2023 8.960 8.960 8.630 8.650 191,496 -0.42(-4.63%)
Feb 17, 2023 9.120 9.180 8.980 9.070 158,222 -0.02(-0.22%)
Feb 16, 2023 9.110 9.260 9.030 9.090 185,622 -0.18(-1.94%)
Feb 15, 2023 9.100 9.310 9.030 9.270 98,715 +0.14(+1.53%)
Feb 14, 2023 9.060 9.210 8.930 9.130 91,129 +0.09(+1.00%)
Feb 13, 2023 8.880 9.120 8.790 9.040 102,505 +0.17(+1.92%)
Feb 10, 2023 8.780 8.890 8.650 8.870 66,294 +0.05(+0.57%)
Feb 09, 2023 9.070 9.160 8.810 8.820 78,872 -0.13(-1.45%)
Feb 08, 2023 8.930 8.980 8.770 8.950 119,913 -0.08(-0.89%)
Feb 07, 2023 8.840 9.135 8.630 9.030 112,872 +0.09(+1.01%)
Feb 06, 2023 8.980 9.040 8.860 8.940 123,727 -0.18(-1.97%)
Feb 03, 2023 9.150 9.300 9.090 9.120 127,777 -0.08(-0.87%)
Feb 02, 2023 9.110 9.400 8.995 9.200 214,142 +0.21(+2.34%)
Feb 01, 2023 8.840 9.080 8.760 8.990 137,049 +0.13(+1.47%)
Jan 31, 2023 8.580 8.890 8.580 8.860 96,582 +0.27(+3.14%)
Jan 30, 2023 8.620 8.750 8.479 8.590 78,518 -0.11(-1.26%)
Jan 27, 2023 8.610 8.710 8.575 8.700 129,878 +0.11(+1.28%)
Jan 26, 2023 8.530 8.660 8.500 8.590 102,791 +0.12(+1.42%)
Jan 25, 2023 8.210 8.500 8.120 8.470 87,268 +0.25(+3.04%)
Jan 24, 2023 8.100 8.280 8.100 8.220 94,156 +0.05(+0.61%)
Jan 23, 2023 7.970 8.210 7.970 8.170 100,012 +0.22(+2.77%)
Jan 20, 2023 8.010 8.050 7.860 7.950 129,283 -0.03(-0.38%)
Jan 19, 2023 8.110 8.120 7.900 7.980 177,117 -0.28(-3.39%)
Jan 18, 2023 8.400 8.570 8.200 8.260 180,761 -0.21(-2.48%)
Jan 17, 2023 8.500 8.640 8.320 8.470 227,057 -0.22(-2.53%)
Jan 13, 2023 8.740 8.940 8.590 8.690 307,135 -0.28(-3.12%)
Jan 12, 2023 8.880 9.100 8.870 8.970 285,037 -0.02(-0.22%)
Jan 11, 2023 8.800 9.165 8.700 8.990 542,944 +0.36(+4.17%)
Jan 10, 2023 8.510 8.663 8.360 8.630 260,728 -0.04(-0.46%)
Jan 09, 2023 8.250 8.840 8.010 8.670 242,274 -0.26(-2.91%)
Jan 06, 2023 9.000 9.130 8.860 8.930 264,804 +0.02(+0.22%)
Jan 05, 2023 9.020 9.170 8.880 8.910 164,590 -0.24(-2.62%)
Jan 04, 2023 9.230 9.350 9.120 9.150 161,996 +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.