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 (%)
Oct 31, 2022 8.860 8.890 8.770 8.860 147,685 +0.01(+0.11%)
Oct 28, 2022 8.590 8.940 8.590 8.850 130,822 +0.26(+3.03%)
Oct 27, 2022 8.590 8.730 8.500 8.590 71,600 +0.03(+0.35%)
Oct 26, 2022 8.670 8.780 8.540 8.560 120,747 -0.04(-0.47%)
Oct 25, 2022 8.300 8.670 8.280 8.600 106,849 +0.33(+3.99%)
Oct 24, 2022 8.210 8.295 8.050 8.270 100,186 +0.12(+1.47%)
Oct 21, 2022 7.920 8.200 7.920 8.150 115,393 +0.28(+3.56%)
Oct 20, 2022 7.940 8.170 7.810 7.870 120,293 -0.05(-0.63%)
Oct 19, 2022 7.890 7.940 7.740 7.920 125,617 -0.03(-0.38%)
Oct 18, 2022 8.000 8.120 7.860 7.950 127,114 +0.08(+1.02%)
Oct 17, 2022 7.880 7.930 7.790 7.870 149,622 +0.17(+2.21%)
Oct 14, 2022 7.670 7.850 7.440 7.700 279,194 +0.14(+1.85%)
Oct 13, 2022 7.310 7.680 7.210 7.560 224,744 +0.18(+2.44%)
Oct 12, 2022 7.480 7.480 7.330 7.380 166,972 -0.06(-0.81%)
Oct 11, 2022 7.360 7.600 7.350 7.440 166,675 +0.01(+0.13%)
Oct 10, 2022 7.530 7.580 7.380 7.430 176,710 -0.04(-0.54%)
Oct 07, 2022 7.510 7.540 7.245 7.470 200,654 -0.08(-1.06%)
Oct 06, 2022 7.570 7.670 7.480 7.550 135,880 -0.05(-0.66%)
Oct 05, 2022 7.400 7.620 7.390 7.600 206,019 +0.04(+0.53%)
Oct 04, 2022 7.290 7.570 7.290 7.560 253,795 +0.36(+5.00%)
Oct 03, 2022 7.080 7.295 7.030 7.200 306,297 +0.28(+4.05%)
Sep 30, 2022 6.920 7.091 6.730 6.920 333,612 -0.14(-1.98%)
Sep 29, 2022 7.180 7.240 6.970 7.060 216,428 -0.20(-2.75%)
Sep 28, 2022 7.120 7.310 7.070 7.260 126,180 +0.24(+3.42%)
Sep 27, 2022 7.030 7.150 6.930 7.020 153,072 +0.02(+0.29%)
Sep 26, 2022 7.000 7.200 6.940 7.000 204,882 -0.06(-0.85%)
Sep 23, 2022 7.080 7.125 6.875 7.060 267,039 -0.15(-2.08%)
Sep 22, 2022 7.180 7.240 7.120 7.210 158,536 +0.04(+0.56%)
Sep 21, 2022 7.370 7.403 7.080 7.170 307,039 -0.17(-2.32%)
Sep 20, 2022 7.330 7.480 7.200 7.340 242,575 -0.12(-1.61%)
Sep 19, 2022 7.280 7.460 7.250 7.460 190,026 +0.12(+1.63%)
Sep 16, 2022 7.140 7.360 7.070 7.340 348,836 +0.25(+3.53%)
Sep 15, 2022 6.960 7.150 6.960 7.090 201,223 +0.11(+1.58%)
Sep 14, 2022 6.900 7.015 6.880 6.980 272,463 +0.04(+0.58%)
Sep 13, 2022 6.990 7.020 6.880 6.940 329,656 -0.24(-3.34%)
Sep 12, 2022 7.310 7.497 7.160 7.180 286,065 +0.16(+2.28%)
Sep 09, 2022 6.960 7.060 6.890 7.020 279,743 +0.17(+2.48%)
Sep 08, 2022 6.930 6.990 6.800 6.850 393,331 -0.19(-2.70%)
Sep 07, 2022 6.900 7.120 6.900 7.040 368,963 +0.12(+1.73%)
Sep 06, 2022 6.790 7.040 6.750 6.920 470,169 +0.10(+1.47%)
Sep 02, 2022 7.000 7.140 6.650 6.820 938,756 -0.51(-6.96%)
Sep 01, 2022 7.440 7.500 7.200 7.330 353,559 -0.17(-2.27%)
Aug 31, 2022 7.650 7.650 7.360 7.500 270,855 -0.17(-2.22%)
Aug 30, 2022 7.930 7.950 7.670 7.670 214,884 -0.18(-2.29%)
Aug 29, 2022 7.920 8.020 7.850 7.850 198,921 -0.11(-1.38%)
Aug 26, 2022 8.120 8.175 7.930 7.960 137,135 -0.09(-1.12%)
Aug 25, 2022 7.890 8.160 7.870 8.050 139,143 +0.13(+1.64%)
Aug 24, 2022 7.990 8.030 7.850 7.920 173,406 -0.06(-0.75%)
Aug 23, 2022 7.930 8.160 7.920 7.980 217,433 -0.01(-0.13%)
Aug 22, 2022 8.250 8.250 7.940 7.990 295,401 -0.41(-4.88%)
Aug 19, 2022 8.420 8.460 8.260 8.400 163,112 -0.06(-0.71%)
Aug 18, 2022 8.210 8.470 8.080 8.460 172,463 +0.18(+2.17%)
Aug 17, 2022 8.210 8.370 8.050 8.280 307,711 +0.03(+0.36%)
Aug 16, 2022 8.100 8.390 8.060 8.250 602,087 +0.22(+2.74%)
Aug 15, 2022 8.200 8.240 8.020 8.030 242,329 -0.21(-2.55%)
Aug 12, 2022 7.980 8.260 7.930 8.240 168,717 +0.27(+3.39%)
Aug 11, 2022 7.870 8.100 7.870 7.970 130,304 +0.20(+2.57%)
Aug 10, 2022 7.720 7.880 7.700 7.770 253,393 +0.19(+2.51%)
Aug 09, 2022 7.960 7.960 7.530 7.580 193,893 -0.37(-4.65%)
Aug 08, 2022 7.850 8.240 7.850 7.950 273,274 +0.18(+2.32%)
Aug 05, 2022 7.900 7.950 7.730 7.770 159,409 -0.19(-2.39%)
Aug 04, 2022 8.000 8.060 7.940 7.960 104,928 -0.02(-0.25%)
Aug 03, 2022 7.820 8.065 7.820 7.980 309,074 +0.27(+3.50%)
Aug 02, 2022 7.790 7.879 7.670 7.710 158,594 -0.11(-1.41%)
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.