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 (%)
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%)
Jan 03, 2023 9.160 9.320 9.050 9.150 109,447 +0.10(+1.10%)
Dec 30, 2022 9.070 9.240 9.040 9.050 215,633 -0.05(-0.55%)
Dec 29, 2022 8.890 9.145 8.890 9.100 148,141 +0.22(+2.48%)
Dec 28, 2022 8.800 8.950 8.710 8.880 153,574 +0.03(+0.34%)
Dec 27, 2022 8.770 8.965 8.760 8.850 98,353 -0.01(-0.11%)
Dec 23, 2022 8.640 8.905 8.590 8.860 128,149 +0.18(+2.07%)
Dec 22, 2022 8.620 8.750 8.450 8.680 175,972 -0.02(-0.23%)
Dec 21, 2022 8.610 8.820 8.500 8.700 430,119 +0.22(+2.59%)
Dec 20, 2022 8.580 8.700 8.440 8.480 443,699 -0.14(-1.62%)
Dec 19, 2022 8.950 8.995 8.570 8.620 133,352 -0.32(-3.58%)
Dec 16, 2022 8.990 9.180 8.900 8.940 247,274 -0.21(-2.30%)
Dec 15, 2022 9.420 9.500 9.040 9.150 177,918 -0.36(-3.79%)
Dec 14, 2022 9.450 9.600 9.370 9.510 148,237 +0.07(+0.74%)
Dec 13, 2022 9.700 9.700 9.370 9.440 221,919 +0.05(+0.53%)
Dec 12, 2022 9.260 9.420 9.150 9.390 167,858 +0.01(+0.11%)
Dec 09, 2022 9.390 9.600 9.260 9.380 175,783 -0.26(-2.70%)
Dec 08, 2022 9.570 9.700 9.560 9.640 183,707 +0.08(+0.84%)
Dec 07, 2022 9.510 9.800 9.470 9.560 169,178 +0.01(+0.10%)
Dec 06, 2022 9.690 9.770 9.365 9.550 316,147 -0.12(-1.24%)
Dec 05, 2022 9.900 9.990 9.480 9.670 240,751 -0.21(-2.13%)
Dec 02, 2022 9.440 10.35 9.440 9.880 888,644 +1.01(+11.39%)
Dec 01, 2022 9.550 9.591 8.810 8.870 312,720 -0.63(-6.63%)
Nov 30, 2022 9.480 9.520 9.260 9.500 205,231 +0.05(+0.53%)
Nov 29, 2022 9.430 9.540 9.380 9.450 224,701 -0.03(-0.32%)
Nov 28, 2022 9.450 9.590 9.330 9.480 228,797 -0.12(-1.25%)
Nov 25, 2022 9.460 9.600 9.440 9.600 54,977 +0.19(+2.02%)
Nov 23, 2022 9.370 9.480 9.170 9.410 144,129 +0.00(+0.00%)
Nov 22, 2022 9.190 9.450 9.141 9.410 191,065 +0.27(+2.95%)
Nov 21, 2022 9.190 9.270 8.910 9.140 171,468 -0.09(-0.98%)
Nov 18, 2022 9.330 9.440 9.160 9.230 162,808 +0.18(+1.99%)
Nov 17, 2022 8.850 9.075 8.670 9.050 126,142 +0.14(+1.57%)
Nov 16, 2022 9.240 9.240 8.760 8.910 230,833 -0.48(-5.11%)
Nov 15, 2022 9.530 9.620 9.280 9.390 163,853 +0.06(+0.64%)
Nov 14, 2022 9.380 9.410 9.170 9.330 209,148 -0.13(-1.37%)
Nov 11, 2022 9.350 9.779 9.300 9.460 197,910 +0.11(+1.18%)
Nov 10, 2022 9.380 10.00 9.080 9.350 286,292 +0.33(+3.66%)
Nov 09, 2022 9.270 9.280 8.820 9.020 198,595 -0.32(-3.43%)
Nov 08, 2022 9.310 9.490 9.100 9.340 157,020 +0.03(+0.32%)
Nov 07, 2022 9.190 9.330 9.130 9.310 133,256 +0.14(+1.53%)
Nov 04, 2022 9.030 9.250 8.966 9.170 162,832 +0.26(+2.92%)
Nov 03, 2022 8.950 8.980 8.820 8.910 159,909 -0.07(-0.78%)
Nov 02, 2022 9.000 8.980 248,868 -0.08(-0.88%)
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.