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 (%)
May 28, 2021 11.87 12.10 11.70 12.05 166,623 +0.28(+2.40%)
May 27, 2021 11.71 11.86 11.50 11.77 154,942 +0.21(+1.83%)
May 26, 2021 11.24 11.74 11.20 11.56 142,045 +0.45(+4.05%)
May 25, 2021 11.25 11.51 11.11 11.11 128,312 -0.14(-1.26%)
May 24, 2021 11.29 11.50 11.20 11.25 133,745 -0.09(-0.78%)
May 21, 2021 11.20 11.48 11.16 11.34 132,620 +0.29(+2.64%)
May 20, 2021 11.16 11.16 10.86 11.05 202,249 -0.11(-1.03%)
May 19, 2021 11.06 11.19 10.83 11.16 214,690 +0.00(+0.00%)
May 18, 2021 11.02 11.18 10.90 11.16 178,652 +0.18(+1.61%)
May 17, 2021 10.74 11.03 10.66 10.98 71,452 +0.15(+1.38%)
May 14, 2021 10.54 10.90 10.23 10.83 93,771 +0.39(+3.72%)
May 13, 2021 10.27 10.62 10.20 10.45 78,910 +0.21(+2.07%)
May 12, 2021 10.63 10.74 10.18 10.23 148,959 -0.49(-4.53%)
May 11, 2021 10.76 10.96 10.47 10.72 126,615 -0.26(-2.41%)
May 10, 2021 11.19 11.43 10.97 10.98 140,752 -0.14(-1.27%)
May 07, 2021 10.93 11.14 10.93 11.12 82,003 +0.11(+0.96%)
May 06, 2021 11.10 11.19 10.82 11.02 95,149 -0.08(-0.72%)
May 05, 2021 10.98 11.19 10.89 11.10 114,625 +0.16(+1.45%)
May 04, 2021 10.95 11.07 10.80 10.94 119,329 -0.09(-0.80%)
May 03, 2021 10.76 11.04 10.75 11.03 151,145 +0.39(+3.65%)
Apr 30, 2021 10.66 10.84 10.49 10.64 119,812 -0.12(-1.15%)
Apr 29, 2021 10.76 10.90 10.60 10.76 111,834 +0.17(+1.58%)
Apr 28, 2021 10.64 10.69 10.55 10.60 74,321 -0.04(-0.33%)
Apr 27, 2021 10.51 10.82 10.51 10.63 118,815 +0.16(+1.52%)
Apr 26, 2021 10.67 10.80 10.33 10.47 138,979 -0.19(-1.82%)
Apr 23, 2021 10.52 10.69 10.46 10.67 109,837 +0.18(+1.68%)
Apr 22, 2021 10.53 10.67 10.40 10.49 131,084 +0.03(+0.25%)
Apr 21, 2021 10.17 10.56 10.04 10.46 142,474 +0.30(+2.95%)
Apr 20, 2021 10.42 10.65 10.00 10.16 227,639 -0.30(-2.87%)
Apr 19, 2021 10.65 10.65 10.33 10.46 148,955 -0.21(-1.98%)
Apr 16, 2021 10.87 10.93 10.65 10.67 171,387 -0.09(-0.82%)
Apr 15, 2021 10.79 11.00 10.68 10.76 180,082 +0.01(+0.08%)
Apr 14, 2021 10.79 11.03 10.71 10.75 132,374 -0.03(-0.24%)
Apr 13, 2021 10.93 11.04 10.56 10.78 147,581 -0.21(-1.93%)
Apr 12, 2021 10.84 11.12 10.79 10.99 140,602 +0.17(+1.55%)
Apr 09, 2021 10.64 10.85 10.43 10.82 168,893 +0.23(+2.16%)
Apr 08, 2021 10.46 10.62 10.20 10.60 118,278 +0.12(+1.18%)
Apr 07, 2021 10.45 10.58 10.36 10.47 260,923 +0.05(+0.51%)
Apr 06, 2021 10.19 10.55 10.19 10.42 177,548 +0.20(+1.99%)
Apr 05, 2021 10.06 10.30 9.815 10.22 202,218 +0.31(+3.12%)
Apr 01, 2021 10.01 10.27 9.651 9.907 254,247 -0.08(-0.80%)
Mar 31, 2021 9.819 10.27 9.819 9.987 261,975 -0.09(-0.88%)
Mar 30, 2021 9.775 10.16 9.487 10.07 158,347 +0.34(+3.54%)
Mar 29, 2021 9.881 10.15 9.660 9.731 193,400 -0.32(-3.16%)
Mar 26, 2021 10.18 10.18 9.784 10.05 137,042 +0.05(+0.53%)
Mar 25, 2021 9.351 10.05 9.290 9.995 254,917 +0.53(+5.59%)
Mar 24, 2021 9.651 10.15 9.457 9.466 269,070 -0.17(-1.74%)
Mar 23, 2021 10.18 10.24 9.634 9.634 474,045 -0.67(-6.51%)
Mar 22, 2021 10.48 10.59 10.25 10.30 297,335 -0.27(-2.59%)
Mar 19, 2021 10.66 10.72 10.29 10.58 565,624 -0.19(-1.80%)
Mar 18, 2021 10.85 11.02 10.72 10.77 435,065 -0.20(-1.85%)
Mar 17, 2021 11.14 11.27 10.85 10.97 229,813 -0.05(-0.48%)
Mar 16, 2021 11.29 11.29 10.82 11.03 378,389 -0.41(-3.62%)
Mar 15, 2021 11.51 11.63 11.36 11.44 384,885 -0.08(-0.69%)
Mar 12, 2021 11.10 11.59 11.02 11.52 869,293 +0.94(+8.92%)
Mar 11, 2021 10.48 10.58 10.29 10.58 283,698 +0.28(+2.74%)
Mar 10, 2021 10.33 10.49 10.18 10.30 258,908 +0.05(+0.52%)
Mar 09, 2021 10.25 10.36 9.960 10.24 199,341 +0.06(+0.61%)
Mar 08, 2021 9.546 10.28 9.457 10.18 538,341 +0.61(+6.36%)
Mar 05, 2021 9.678 9.695 9.201 9.572 320,104 +0.13(+1.40%)
Mar 04, 2021 9.510 9.572 9.122 9.440 233,535 +0.04(+0.38%)
Mar 03, 2021 9.210 9.731 9.210 9.404 230,155 +0.12(+1.33%)
Mar 02, 2021 9.448 9.554 9.272 9.281 106,212 -0.16(-1.68%)
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.