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
+0.030 (+0.52%)
Official Closing 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 31, 2018
9.735
10.42
9.410
9.922
1,139,165
+1.12(+12.69%)
May 30, 2018
8.603
9.014
8.433
8.805
704,044
+0.24(+2.78%)
May 29, 2018
8.408
8.963
8.408
8.567
242,706
+0.09(+1.02%)
May 25, 2018
8.480
8.480
8.480
0
-0.23(-2.65%)
May 24, 2018
8.394
8.747
8.394
8.711
94,411
+0.30(+3.60%)
May 23, 2018
8.415
8.653
8.343
8.408
109,434
+0.03(+0.34%)
May 22, 2018
8.386
8.480
8.329
8.379
89,696
+0.01(+0.09%)
May 21, 2018
8.639
8.653
8.322
8.372
59,991
-0.26(-3.01%)
May 18, 2018
8.581
8.740
8.350
8.632
120,571
+0.08(+0.93%)
May 17, 2018
8.221
8.617
8.170
8.552
115,080
+0.32(+3.94%)
May 16, 2018
8.177
8.365
8.177
8.228
89,755
+0.11(+1.33%)
May 15, 2018
8.004
8.221
8.004
8.120
102,782
+0.10(+1.26%)
May 14, 2018
8.019
8.141
7.947
8.019
82,785
+0.02(+0.27%)
May 11, 2018
7.882
8.076
7.882
7.997
79,024
+0.09(+1.19%)
May 10, 2018
7.939
7.990
7.788
7.903
113,666
-0.05(-0.63%)
May 09, 2018
8.048
8.105
7.853
7.954
118,964
-0.08(-0.99%)
May 08, 2018
7.990
8.105
7.774
8.033
122,421
+0.01(+0.09%)
May 07, 2018
8.062
8.105
7.921
8.026
122,726
-0.03(-0.36%)
May 04, 2018
7.939
8.076
7.817
8.055
108,434
+0.12(+1.55%)
May 03, 2018
7.983
8.033
7.874
7.932
70,010
-0.11(-1.35%)
May 02, 2018
7.939
8.120
7.824
8.040
114,575
+0.03(+0.36%)
May 01, 2018
8.048
8.076
7.730
8.011
138,925
-0.07(-0.89%)
Apr 30, 2018
8.221
8.336
7.990
8.084
100,617
-0.09(-1.15%)
Apr 27, 2018
8.228
8.300
8.055
8.177
87,290
-0.05(-0.61%)
Apr 26, 2018
8.177
8.358
8.112
8.228
81,718
+0.10(+1.24%)
Apr 25, 2018
8.235
8.300
8.076
8.127
93,578
-0.13(-1.57%)
Apr 24, 2018
8.163
8.516
8.084
8.257
115,454
+0.14(+1.78%)
Apr 23, 2018
8.278
8.350
8.040
8.112
107,203
-0.17(-2.00%)
Apr 20, 2018
8.278
8.379
8.177
8.278
104,024
-0.03(-0.35%)
Apr 19, 2018
8.459
8.495
8.249
8.307
90,431
-0.14(-1.71%)
Apr 18, 2018
8.624
8.668
8.415
8.451
168,920
-0.12(-1.35%)
Apr 17, 2018
8.834
8.834
8.516
8.567
129,943
-0.20(-2.30%)
Apr 16, 2018
8.797
8.834
8.632
8.769
85,478
+0.02(+0.25%)
Apr 13, 2018
8.920
8.920
8.704
8.747
185,015
-0.13(-1.46%)
Apr 12, 2018
8.725
8.884
8.653
8.877
175,047
+0.19(+2.16%)
Apr 11, 2018
8.603
8.733
8.545
8.689
114,474
+0.04(+0.50%)
Apr 10, 2018
8.545
8.805
8.545
8.646
139,224
+0.22(+2.57%)
Apr 09, 2018
8.552
8.552
8.322
8.430
116,831
-0.07(-0.85%)
Apr 06, 2018
8.415
8.610
8.394
8.502
134,591
+0.02(+0.26%)
Apr 05, 2018
8.105
8.574
8.011
8.480
536,711
+0.42(+5.19%)
Apr 04, 2018
8.149
8.156
7.990
8.062
287,987
-0.16(-1.93%)
Apr 03, 2018
8.185
8.325
8.072
8.221
92,786
+0.10(+1.24%)
Apr 02, 2018
8.120
8.278
7.983
8.120
177,084
-0.03(-0.35%)
Mar 29, 2018
8.149
8.149
8.149
0
-0.02(-0.26%)
Mar 28, 2018
8.105
8.221
8.076
8.170
188,650
+0.07(+0.89%)
Mar 27, 2018
8.185
8.318
8.051
8.098
246,545
-0.05(-0.62%)
Mar 26, 2018
8.350
8.394
8.062
8.149
232,553
-0.04(-0.44%)
Mar 23, 2018
8.228
8.415
8.177
8.185
162,684
-0.03(-0.35%)
Mar 22, 2018
8.350
8.505
8.206
8.213
153,031
-0.19(-2.23%)
Mar 21, 2018
8.437
8.624
8.386
8.401
197,051
-0.09(-1.10%)
Mar 20, 2018
8.552
8.606
8.380
8.495
215,432
-0.05(-0.59%)
Mar 19, 2018
8.531
8.754
8.451
8.545
361,083
+0.00(+0.00%)
Mar 16, 2018
8.322
8.596
8.271
8.545
382,424
+0.21(+2.51%)
Mar 15, 2018
8.322
8.480
8.192
8.336
334,885
+0.07(+0.87%)
Mar 14, 2018
8.646
8.689
8.185
8.264
734,882
-0.27(-3.13%)
Mar 13, 2018
8.776
9.266
8.495
8.531
1,673,075
-1.81(-17.50%)
Mar 12, 2018
9.987
10.46
9.930
10.34
614,870
+0.53(+5.44%)
Mar 09, 2018
9.728
9.886
9.663
9.807
158,656
+0.12(+1.27%)
Mar 08, 2018
9.858
9.858
9.670
9.684
98,767
-0.17(-1.68%)
Mar 07, 2018
9.966
9.576
9.850
118,750
-0.08(-0.80%)
Mar 06, 2018
9.850
9.987
9.735
9.930
142,239
+0.08(+0.81%)
Mar 05, 2018
9.757
10.00
9.504
9.850
193,677
+0.10(+1.04%)
Mar 02, 2018
9.295
9.771
9.108
9.749
121,391
+0.37(+3.92%)
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
.