Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tilly's Inc
(NY:
TLYS
)
5.940
+0.120 (+2.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jul 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 15, 2024
6.020
6.020
5.800
5.820
67,865
-0.12(-2.02%)
Jul 12, 2024
6.040
6.050
5.910
5.940
57,690
-0.07(-1.16%)
Jul 11, 2024
5.630
6.020
5.630
6.010
105,045
+0.47(+8.48%)
Jul 10, 2024
5.600
5.600
5.331
5.540
40,171
+0.02(+0.36%)
Jul 09, 2024
5.440
5.590
5.373
5.520
44,061
+0.03(+0.55%)
Jul 08, 2024
5.540
5.690
5.470
5.490
59,379
-0.08(-1.44%)
Jul 05, 2024
5.750
5.810
5.170
5.570
285,018
-0.16(-2.79%)
Jul 03, 2024
5.430
5.770
5.350
5.730
108,203
+0.22(+3.99%)
Jul 02, 2024
5.650
5.650
5.190
5.510
140,281
-0.05(-0.90%)
Jul 01, 2024
5.990
6.020
5.300
5.560
299,077
-0.47(-7.79%)
Jun 28, 2024
5.310
6.080
5.276
6.030
884,156
+0.70(+13.13%)
Jun 27, 2024
4.960
5.430
4.850
5.330
213,186
+0.43(+8.78%)
Jun 26, 2024
4.960
4.999
4.900
4.900
87,913
-0.08(-1.61%)
Jun 25, 2024
5.020
5.020
4.950
4.980
59,690
-0.04(-0.80%)
Jun 24, 2024
4.970
5.110
4.970
5.020
74,981
+0.02(+0.40%)
Jun 21, 2024
5.070
5.080
5.000
5.000
130,423
-0.08(-1.57%)
Jun 20, 2024
5.090
5.150
5.010
5.080
77,799
+0.02(+0.40%)
Jun 18, 2024
5.290
5.290
5.050
5.060
102,895
-0.25(-4.71%)
Jun 17, 2024
5.160
5.330
5.120
5.310
115,779
+0.15(+2.91%)
Jun 14, 2024
5.200
5.230
5.100
5.160
85,738
-0.07(-1.34%)
Jun 13, 2024
5.380
5.400
5.200
5.230
106,487
-0.21(-3.86%)
Jun 12, 2024
5.200
5.540
5.200
5.440
104,985
+0.34(+6.67%)
Jun 11, 2024
5.130
5.161
4.900
5.100
158,173
-0.10(-1.92%)
Jun 10, 2024
5.540
5.540
5.100
5.200
195,629
-0.42(-7.47%)
Jun 07, 2024
5.500
5.680
5.185
5.620
212,465
-0.18(-3.10%)
Jun 06, 2024
5.670
5.960
5.670
5.800
206,257
+0.08(+1.40%)
Jun 05, 2024
5.640
5.730
5.550
5.720
91,544
+0.12(+2.14%)
Jun 04, 2024
5.680
5.860
5.500
5.600
238,730
-0.12(-2.10%)
Jun 03, 2024
5.830
5.880
5.670
5.720
74,877
-0.05(-0.87%)
May 31, 2024
5.780
5.810
5.690
5.770
109,716
+0.00(+0.00%)
May 30, 2024
5.720
5.830
5.700
5.770
82,626
+0.06(+1.05%)
May 29, 2024
5.740
5.820
5.700
5.710
96,590
-0.05(-0.87%)
May 28, 2024
5.850
5.850
5.750
5.760
81,721
-0.07(-1.20%)
May 24, 2024
5.830
5.870
5.770
5.830
37,907
+0.03(+0.52%)
May 23, 2024
5.770
5.810
5.750
5.800
56,415
+0.03(+0.52%)
May 22, 2024
5.980
6.000
5.760
5.770
43,944
-0.19(-3.19%)
May 21, 2024
5.860
5.990
5.790
5.960
48,187
+0.07(+1.19%)
May 20, 2024
6.200
6.200
5.850
5.890
73,383
-0.18(-2.97%)
May 17, 2024
6.210
6.210
6.040
6.070
39,190
-0.16(-2.57%)
May 16, 2024
6.200
6.270
6.100
6.230
68,149
+0.02(+0.32%)
May 15, 2024
6.250
6.250
6.140
6.210
53,454
+0.02(+0.32%)
May 14, 2024
6.000
6.253
5.920
6.190
84,076
+0.27(+4.56%)
May 13, 2024
6.160
6.160
5.910
5.920
47,468
-0.12(-1.99%)
May 10, 2024
6.120
6.240
5.950
6.040
53,173
-0.07(-1.15%)
May 09, 2024
6.000
6.140
5.880
6.110
90,655
+0.17(+2.86%)
May 08, 2024
5.830
5.970
5.830
5.940
37,647
+0.06(+1.02%)
May 07, 2024
5.950
6.000
5.880
5.880
42,098
-0.10(-1.67%)
May 06, 2024
6.020
6.065
5.950
5.980
35,869
+0.01(+0.17%)
May 03, 2024
6.090
6.090
5.900
5.970
26,559
-0.01(-0.17%)
May 02, 2024
5.910
6.025
5.870
5.980
34,500
+0.12(+2.05%)
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
.