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
)
5.800
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
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 (%)
May 30, 2014
5.654
6.030
5.491
5.597
442,256
+0.01(+0.23%)
May 29, 2014
5.062
5.730
5.062
5.584
2,361,663
-1.15(-17.11%)
May 28, 2014
6.749
6.927
6.673
6.736
321,455
-0.03(-0.38%)
May 27, 2014
6.775
6.940
6.711
6.762
117,039
+0.07(+1.05%)
May 23, 2014
6.692
6.692
6.692
6.692
100,359
+0.00(+0.00%)
May 22, 2014
6.475
6.705
6.456
6.692
28,827
+0.24(+3.65%)
May 21, 2014
6.673
6.692
6.405
6.456
165,742
-0.22(-3.34%)
May 20, 2014
6.940
6.953
6.635
6.679
171,133
-0.27(-3.85%)
May 19, 2014
7.010
7.036
6.712
6.947
137,299
-0.12(-1.71%)
May 16, 2014
6.985
7.087
6.927
7.067
46,587
+0.06(+0.91%)
May 15, 2014
7.055
7.131
6.794
7.004
91,520
-0.08(-1.17%)
May 14, 2014
7.278
7.316
7.041
7.087
41,139
-0.24(-3.22%)
May 13, 2014
7.500
7.545
7.309
7.322
79,541
-0.17(-2.29%)
May 12, 2014
7.341
7.609
7.341
7.494
71,308
+0.22(+2.97%)
May 09, 2014
7.258
7.373
7.163
7.278
78,037
-0.02(-0.26%)
May 08, 2014
7.125
7.386
7.048
7.297
91,211
+0.17(+2.32%)
May 07, 2014
7.144
7.176
6.997
7.131
95,836
-0.01(-0.09%)
May 06, 2014
7.176
7.176
7.093
7.138
92,513
-0.08(-1.06%)
May 05, 2014
7.348
7.348
7.017
7.214
86,950
-0.18(-2.41%)
May 02, 2014
7.246
7.494
7.233
7.392
82,686
+0.16(+2.20%)
May 01, 2014
7.169
7.278
7.023
7.233
84,115
+0.04(+0.53%)
Apr 30, 2014
7.087
7.271
7.036
7.195
81,098
+0.11(+1.53%)
Apr 29, 2014
6.959
7.099
6.927
7.087
85,842
+0.17(+2.39%)
Apr 28, 2014
7.023
7.227
6.902
6.921
121,824
-0.06(-0.91%)
Apr 25, 2014
7.354
7.383
6.941
6.985
107,414
-0.39(-5.35%)
Apr 24, 2014
7.335
7.449
7.316
7.379
46,999
+0.06(+0.78%)
Apr 23, 2014
7.437
7.437
7.322
7.322
26,487
-0.10(-1.37%)
Apr 22, 2014
7.208
7.545
7.208
7.424
116,527
+0.20(+2.73%)
Apr 21, 2014
7.290
7.290
7.157
7.227
41,075
+0.01(+0.09%)
Apr 17, 2014
7.214
7.220
7.220
7.220
51,200
+0.01(+0.09%)
Apr 16, 2014
7.188
7.233
7.118
7.214
58,686
+0.03(+0.44%)
Apr 15, 2014
7.112
7.188
6.972
7.182
157,038
+0.07(+0.98%)
Apr 14, 2014
6.978
7.125
6.876
7.112
83,469
+0.20(+2.95%)
Apr 11, 2014
6.896
6.959
6.845
6.908
75,064
-0.06(-0.82%)
Apr 10, 2014
7.036
7.036
6.813
6.966
226,249
-0.05(-0.73%)
Apr 09, 2014
7.017
7.023
6.857
7.017
92,381
+0.01(+0.18%)
Apr 08, 2014
6.978
7.118
6.953
7.004
94,862
+0.01(+0.18%)
Apr 07, 2014
7.138
7.138
6.870
6.991
154,693
-0.20(-2.75%)
Apr 04, 2014
7.329
7.329
7.055
7.188
140,233
-0.09(-1.22%)
Apr 03, 2014
7.322
7.341
7.188
7.278
64,099
-0.04(-0.52%)
Apr 02, 2014
7.329
7.348
7.265
7.316
116,990
+0.03(+0.35%)
Apr 01, 2014
7.437
7.481
7.208
7.290
182,269
-0.16(-2.14%)
Mar 31, 2014
7.386
7.485
7.329
7.449
190,648
+0.14(+1.92%)
Mar 28, 2014
7.271
7.481
7.201
7.309
231,312
+0.03(+0.44%)
Mar 27, 2014
7.367
7.475
7.201
7.278
102,856
-0.04(-0.61%)
Mar 26, 2014
7.647
7.755
7.322
7.322
127,626
-0.31(-4.01%)
Mar 25, 2014
7.857
7.889
7.602
7.628
284,795
-0.21(-2.68%)
Mar 24, 2014
7.972
7.972
7.761
7.838
267,022
-0.14(-1.76%)
Mar 21, 2014
7.921
7.984
7.914
7.978
185,934
+0.10(+1.29%)
Mar 20, 2014
7.863
7.946
7.577
7.876
559,770
-0.27(-3.36%)
Mar 19, 2014
7.774
8.341
7.634
8.150
610,427
+0.43(+5.61%)
Mar 18, 2014
7.411
7.723
7.322
7.717
153,691
+0.25(+3.41%)
Mar 17, 2014
7.399
7.475
7.360
7.462
91,974
+0.13(+1.74%)
Mar 14, 2014
7.182
7.392
7.150
7.335
163,093
+0.16(+2.22%)
Mar 13, 2014
7.227
7.227
7.099
7.176
147,111
-0.02(-0.27%)
Mar 12, 2014
7.405
7.405
7.169
7.195
74,005
-0.22(-2.92%)
Mar 11, 2014
7.583
7.583
7.379
7.411
86,299
-0.20(-2.59%)
Mar 10, 2014
7.583
7.641
7.522
7.609
54,941
-0.02(-0.25%)
Mar 07, 2014
7.590
7.698
7.526
7.628
87,091
+0.10(+1.35%)
Mar 06, 2014
7.220
7.621
7.214
7.526
168,546
+0.27(+3.68%)
Mar 05, 2014
7.220
7.272
7.169
7.258
179,585
+0.06(+0.80%)
Mar 04, 2014
7.437
7.437
7.182
7.201
343,880
-0.17(-2.33%)
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
.