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, 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%)
Mar 01, 2017 7.496 7.630 7.395 7.610 329,806 +0.19(+2.63%)
Feb 28, 2017 7.415 7.475 7.294 7.415 207,559 -0.05(-0.63%)
Feb 27, 2017 7.415 7.475 7.186 7.462 391,188 +0.03(+0.36%)
Feb 24, 2017 7.092 7.502 7.065 7.435 406,776 +0.34(+4.83%)
Feb 23, 2017 7.489 7.489 7.079 7.092 266,320 -0.41(-5.47%)
Feb 22, 2017 7.328 7.543 7.274 7.502 171,590 +0.10(+1.36%)
Feb 21, 2017 7.361 7.455 7.153 7.401 473,552 +0.09(+1.19%)
Feb 17, 2017 7.314 7.314 7.314 0 -0.17(-2.33%)
Feb 16, 2017 8.007 8.033 7.449 7.489 293,057 -0.51(-6.39%)
Feb 15, 2017 8.060 8.133 7.886 8.000 218,813 -0.05(-0.58%)
Feb 14, 2017 8.154 8.356 7.995 8.047 320,268 -0.14(-1.72%)
Feb 13, 2017 8.638 8.638 8.168 8.188 547,116 -0.24(-2.87%)
Feb 10, 2017 8.341 8.526 8.194 8.430 358,132 +0.16(+1.92%)
Feb 09, 2017 7.895 8.290 7.895 8.271 360,087 +0.43(+5.44%)
Feb 08, 2017 7.902 8.032 7.781 7.844 389,851 -0.08(-1.04%)
Feb 07, 2017 8.341 8.341 7.857 7.927 416,522 -0.36(-4.30%)
Feb 06, 2017 8.398 8.436 8.239 8.284 228,971 -0.11(-1.36%)
Feb 03, 2017 8.373 8.449 8.258 8.398 227,557 +0.06(+0.76%)
Feb 02, 2017 8.277 8.494 8.201 8.335 231,934 +0.07(+0.85%)
Feb 01, 2017 8.576 8.723 8.156 8.264 527,408 -0.27(-3.13%)
Jan 31, 2017 7.895 8.596 7.749 8.532 1,094,125 +0.96(+12.61%)
Jan 30, 2017 7.507 7.685 7.437 7.577 173,960 -0.01(-0.08%)
Jan 27, 2017 7.641 7.761 7.545 7.583 272,110 -0.06(-0.83%)
Jan 26, 2017 7.876 7.902 7.551 7.647 445,774 -0.28(-3.53%)
Jan 25, 2017 7.774 7.959 7.774 7.927 169,421 +0.17(+2.13%)
Jan 24, 2017 7.851 7.863 7.628 7.761 191,423 -0.04(-0.49%)
Jan 23, 2017 7.685 7.844 7.539 7.800 330,747 +0.04(+0.57%)
Jan 20, 2017 7.832 7.946 7.641 7.755 191,255 -0.08(-0.98%)
Jan 19, 2017 8.245 8.245 7.685 7.832 565,493 -0.46(-5.53%)
Jan 18, 2017 8.328 8.397 8.121 8.290 206,624 -0.04(-0.53%)
Jan 17, 2017 8.233 8.420 8.177 8.335 270,371 +0.04(+0.46%)
Jan 13, 2017 8.296 8.296 8.296 0 +0.06(+0.77%)
Jan 12, 2017 8.252 8.325 8.144 8.233 260,553 -0.03(-0.31%)
Jan 11, 2017 8.150 8.341 7.972 8.258 336,693 +0.14(+1.73%)
Jan 10, 2017 8.035 8.179 7.873 8.118 222,135 +0.04(+0.55%)
Jan 09, 2017 7.914 8.150 7.832 8.073 351,673 +0.10(+1.20%)
Jan 06, 2017 8.424 8.494 7.933 7.978 472,290 -0.33(-3.98%)
Jan 05, 2017 8.621 8.621 8.233 8.309 486,663 -0.38(-4.33%)
Jan 04, 2017 8.583 8.882 8.583 8.685 410,919 -0.03(-0.37%)
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.