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, 2022
8.650
8.650
8.235
8.280
331,565
-0.41(-4.72%)
May 27, 2022
8.880
8.970
8.595
8.690
409,481
-0.20(-2.25%)
May 26, 2022
8.560
8.995
8.490
8.890
244,332
+0.48(+5.71%)
May 25, 2022
7.680
8.510
7.680
8.410
421,938
+0.72(+9.36%)
May 24, 2022
8.030
8.130
7.535
7.690
935,993
-0.51(-6.22%)
May 23, 2022
8.090
8.290
7.810
8.200
495,850
+0.13(+1.61%)
May 20, 2022
8.170
8.170
7.800
8.070
418,008
-0.01(-0.12%)
May 19, 2022
8.140
8.340
8.050
8.080
329,905
-0.15(-1.82%)
May 18, 2022
8.560
8.700
8.140
8.230
339,950
-0.51(-5.84%)
May 17, 2022
8.630
8.770
8.470
8.740
186,615
+0.23(+2.70%)
May 16, 2022
8.700
8.750
8.430
8.510
280,938
-0.27(-3.08%)
May 13, 2022
8.650
8.890
8.590
8.780
449,189
+0.24(+2.81%)
May 12, 2022
8.250
8.650
8.150
8.540
247,063
+0.28(+3.39%)
May 11, 2022
8.590
8.700
8.225
8.260
335,538
-0.26(-3.05%)
May 10, 2022
8.700
8.700
8.240
8.520
328,967
+0.00(+0.00%)
May 09, 2022
8.410
8.690
8.395
8.520
359,336
+0.00(+0.00%)
May 06, 2022
8.500
8.620
8.330
8.520
332,136
-0.07(-0.81%)
May 05, 2022
8.930
8.970
8.440
8.590
320,663
-0.44(-4.87%)
May 04, 2022
8.820
9.050
8.560
9.030
232,387
+0.23(+2.61%)
May 03, 2022
8.770
8.895
8.560
8.800
300,137
+0.04(+0.46%)
May 02, 2022
8.750
8.850
8.610
8.760
461,307
-0.06(-0.68%)
Apr 29, 2022
8.990
9.070
8.800
8.820
353,609
-0.26(-2.86%)
Apr 28, 2022
8.790
9.140
8.630
9.080
407,517
+0.42(+4.85%)
Apr 27, 2022
8.650
8.820
8.620
8.660
394,917
-0.02(-0.23%)
Apr 26, 2022
8.880
8.970
8.610
8.680
567,960
-0.28(-3.13%)
Apr 25, 2022
8.800
9.000
8.680
8.960
465,768
+0.10(+1.13%)
Apr 22, 2022
9.000
9.080
8.830
8.860
569,402
-0.24(-2.64%)
Apr 21, 2022
9.130
9.280
9.000
9.100
339,922
+0.09(+1.00%)
Apr 20, 2022
9.220
9.281
9.000
9.010
231,684
-0.21(-2.28%)
Apr 19, 2022
9.040
9.302
8.990
9.220
243,984
+0.19(+2.10%)
Apr 18, 2022
8.990
9.150
8.920
9.030
337,202
+0.00(+0.00%)
Apr 14, 2022
9.210
9.345
9.000
9.030
364,963
-0.19(-2.06%)
Apr 13, 2022
9.110
9.400
9.110
9.220
373,883
+0.18(+1.99%)
Apr 12, 2022
9.230
9.460
8.990
9.040
359,519
-0.05(-0.55%)
Apr 11, 2022
9.030
9.380
9.010
9.090
381,459
-0.05(-0.55%)
Apr 08, 2022
9.130
9.300
9.070
9.140
369,395
+0.02(+0.22%)
Apr 07, 2022
9.000
9.185
8.930
9.120
386,825
+0.12(+1.33%)
Apr 06, 2022
9.000
9.110
8.760
9.000
516,146
-0.02(-0.22%)
Apr 05, 2022
9.080
9.155
8.930
9.020
342,021
-0.04(-0.44%)
Apr 04, 2022
9.100
9.289
9.020
9.060
450,526
-0.06(-0.66%)
Apr 01, 2022
9.320
9.320
9.000
9.120
595,293
-0.24(-2.56%)
Mar 31, 2022
9.330
9.400
9.160
9.360
756,627
+0.04(+0.43%)
Mar 30, 2022
9.500
9.630
9.300
9.320
731,871
-0.43(-4.41%)
Mar 29, 2022
9.590
10.05
9.590
9.750
880,779
+0.19(+1.99%)
Mar 28, 2022
9.250
9.560
9.150
9.560
444,104
+0.29(+3.13%)
Mar 25, 2022
9.400
9.512
9.240
9.270
397,622
-0.13(-1.38%)
Mar 24, 2022
9.430
9.520
9.250
9.400
368,237
-0.05(-0.53%)
Mar 23, 2022
9.460
9.650
9.430
9.450
383,382
-0.09(-0.94%)
Mar 22, 2022
9.340
9.630
9.340
9.540
428,265
+0.28(+3.02%)
Mar 21, 2022
9.780
9.870
9.200
9.260
652,680
-0.61(-6.18%)
Mar 18, 2022
9.650
10.05
9.650
9.870
782,632
+0.25(+2.60%)
Mar 17, 2022
9.600
9.660
9.145
9.620
751,410
-0.10(-1.03%)
Mar 16, 2022
9.800
10.06
9.490
9.720
846,425
+0.03(+0.31%)
Mar 15, 2022
9.540
9.800
9.220
9.690
963,800
+0.56(+6.13%)
Mar 14, 2022
9.240
9.290
8.960
9.130
1,024,723
-0.17(-1.83%)
Mar 11, 2022
9.560
9.900
9.000
9.300
3,022,857
-2.95(-24.08%)
Mar 10, 2022
12.01
11.91
12.25
749,439
+0.10(+0.82%)
Mar 09, 2022
12.09
12.35
12.07
12.15
442,325
+0.33(+2.79%)
Mar 08, 2022
11.50
12.08
11.48
11.82
528,422
+0.35(+3.05%)
Mar 07, 2022
12.65
12.67
11.45
11.47
426,291
-1.09(-8.68%)
Mar 04, 2022
12.74
12.79
12.28
12.56
381,697
-0.30(-2.33%)
Mar 03, 2022
12.75
13.06
12.54
12.86
395,793
-0.04(-0.31%)
Mar 02, 2022
12.31
13.10
12.31
12.90
363,289
+0.65(+5.31%)
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
.