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

Tilly's Inc (NY: TLYS )

5.790 +0.020 (+0.35%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 23, 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 28, 2013 8.315 8.315 8.054 8.099 80,049 -0.19(-2.30%)
Mar 27, 2013 8.150 8.335 8.067 8.290 75,794 +0.08(+1.01%)
Mar 26, 2013 8.150 8.233 8.073 8.207 151,873 +0.04(+0.55%)
Mar 25, 2013 8.099 8.258 7.959 8.163 117,797 +0.10(+1.26%)
Mar 22, 2013 8.035 8.150 7.946 8.061 287,806 +0.04(+0.48%)
Mar 21, 2013 7.959 8.220 7.641 8.023 663,678 -0.74(-8.43%)
Mar 20, 2013 8.430 8.827 8.430 8.761 114,212 +0.29(+3.38%)
Mar 19, 2013 8.640 8.697 8.277 8.475 99,076 -0.25(-2.92%)
Mar 18, 2013 8.678 8.755 8.659 8.729 38,298 -0.01(-0.07%)
Mar 15, 2013 8.838 8.838 8.678 8.736 560,067 -0.12(-1.37%)
Mar 14, 2013 8.748 8.933 8.748 8.857 22,606 +0.14(+1.61%)
Mar 13, 2013 8.519 8.799 8.507 8.717 42,476 +0.16(+1.86%)
Mar 12, 2013 8.653 8.704 8.538 8.557 32,578 -0.13(-1.54%)
Mar 11, 2013 8.946 8.946 8.640 8.691 72,994 -0.31(-3.47%)
Mar 08, 2013 8.952 9.054 8.850 9.003 48,113 +0.09(+1.00%)
Mar 07, 2013 9.296 9.296 8.818 8.914 28,810 -0.43(-4.63%)
Mar 06, 2013 8.965 9.582 8.965 9.347 129,994 +0.36(+4.04%)
Mar 05, 2013 8.914 9.029 8.806 8.984 90,240 +0.13(+1.44%)
Mar 04, 2013 8.793 8.952 8.669 8.857 124,587 +0.03(+0.29%)
Mar 01, 2013 8.430 9.035 8.405 8.831 210,171 +0.38(+4.44%)
Feb 28, 2013 8.570 8.627 8.277 8.456 98,418 -0.10(-1.19%)
Feb 27, 2013 8.570 8.621 8.532 8.557 98,383 +0.00(+0.00%)
Feb 26, 2013 8.647 8.723 8.528 8.557 63,971 -0.20(-2.33%)
Feb 22, 2013 8.825 8.857 8.729 8.761 78,271 -0.01(-0.15%)
Feb 21, 2013 8.863 8.888 8.673 8.774 55,485 -0.10(-1.15%)
Feb 20, 2013 8.952 9.016 8.857 8.876 109,938 -0.04(-0.50%)
Feb 19, 2013 8.920 9.003 8.895 8.920 92,948 +0.03(+0.29%)
Feb 15, 2013 9.137 9.137 8.812 8.895 87,287 -0.20(-2.17%)
Feb 14, 2013 8.914 9.194 8.914 9.092 21,004 +0.18(+2.07%)
Feb 13, 2013 8.971 8.978 8.767 8.908 94,537 -0.13(-1.41%)
Feb 12, 2013 9.029 9.054 8.959 9.035 19,874 +0.09(+1.00%)
Feb 11, 2013 8.876 8.978 8.812 8.946 94,809 +0.08(+0.93%)
Feb 08, 2013 8.876 8.901 8.818 8.863 90,144 +0.02(+0.22%)
Feb 07, 2013 8.876 8.882 8.780 8.844 162,658 -0.01(-0.14%)
Feb 06, 2013 8.876 8.927 8.812 8.857 128,857 -0.03(-0.36%)
Feb 04, 2013 9.232 9.235 8.838 8.888 397,474 -0.38(-4.05%)
Feb 01, 2013 9.455 9.551 9.239 9.264 207,133 -0.17(-1.82%)
Jan 31, 2013 9.461 9.551 9.232 9.436 158,690 -0.15(-1.59%)
Jan 30, 2013 9.678 9.793 9.500 9.589 348,666 -0.13(-1.31%)
Jan 29, 2013 9.481 9.723 9.481 9.716 355,493 +0.22(+2.28%)
Jan 28, 2013 9.194 9.532 9.118 9.500 81,644 +0.34(+3.76%)
Jan 25, 2013 9.143 9.175 9.046 9.156 53,685 +0.08(+0.91%)
Jan 24, 2013 8.946 9.143 8.825 9.073 106,232 +0.13(+1.50%)
Jan 23, 2013 8.959 9.022 8.920 8.939 112,465 -0.01(-0.07%)
Jan 22, 2013 8.659 8.978 8.640 8.946 183,705 +0.29(+3.31%)
Jan 18, 2013 8.564 8.659 8.519 8.659 226,357 +0.08(+0.97%)
Jan 17, 2013 8.615 8.615 8.242 8.576 291,456 +0.01(+0.07%)
Jan 16, 2013 8.774 8.787 8.487 8.570 74,104 -0.20(-2.25%)
Jan 15, 2013 8.462 8.844 8.417 8.767 237,461 +0.25(+2.91%)
Jan 14, 2013 8.634 8.640 8.436 8.519 170,134 -0.14(-1.62%)
Jan 11, 2013 8.315 8.787 8.315 8.659 454,728 +0.34(+4.13%)
Jan 10, 2013 8.519 8.542 8.115 8.315 82,280 -0.20(-2.39%)
Jan 09, 2013 8.704 8.793 8.411 8.519 147,107 -0.15(-1.69%)
Jan 08, 2013 8.443 8.717 8.322 8.666 274,043 +0.25(+2.95%)
Jan 07, 2013 8.029 8.436 7.997 8.417 185,824 +0.44(+5.51%)
Jan 04, 2013 8.112 8.156 7.927 7.978 370,966 -0.08(-1.03%)
Jan 03, 2013 7.959 8.194 7.946 8.061 296,077 +0.17(+2.10%)
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.