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
)
5.830
+0.030 (+0.52%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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, 2023
7.910
7.980
7.690
7.800
205,551
-0.20(-2.50%)
May 30, 2023
8.000
8.090
7.905
8.000
196,131
+0.03(+0.38%)
May 26, 2023
7.770
7.985
7.700
7.970
163,091
+0.19(+2.44%)
May 25, 2023
7.710
7.930
7.660
7.780
149,128
+0.14(+1.83%)
May 24, 2023
7.600
7.705
7.545
7.640
148,095
+0.07(+0.92%)
May 23, 2023
7.260
7.625
7.250
7.570
110,084
+0.25(+3.42%)
May 22, 2023
7.410
7.450
7.170
7.320
179,724
-0.23(-3.05%)
May 19, 2023
8.000
8.000
7.410
7.550
170,634
-0.44(-5.51%)
May 18, 2023
7.950
8.120
7.920
7.990
205,497
+0.00(+0.00%)
May 17, 2023
7.870
8.000
7.820
7.990
111,509
+0.17(+2.17%)
May 16, 2023
7.970
7.990
7.820
7.820
75,028
-0.14(-1.76%)
May 15, 2023
7.990
8.045
7.902
7.960
97,695
-0.02(-0.25%)
May 12, 2023
7.900
7.990
7.820
7.980
90,131
+0.14(+1.79%)
May 11, 2023
7.700
7.850
7.680
7.840
99,935
+0.11(+1.42%)
May 10, 2023
7.940
7.940
7.640
7.730
128,201
-0.01(-0.13%)
May 09, 2023
7.670
7.770
7.605
7.740
164,275
+0.01(+0.13%)
May 08, 2023
7.760
7.769
7.630
7.730
113,505
+0.00(+0.00%)
May 05, 2023
7.690
7.800
7.560
7.730
329,940
+0.20(+2.66%)
May 04, 2023
7.460
7.560
7.321
7.530
185,904
+0.01(+0.13%)
May 03, 2023
7.580
7.640
7.470
7.520
202,434
-0.08(-1.05%)
May 02, 2023
7.620
7.670
7.360
7.600
171,203
+0.01(+0.13%)
May 01, 2023
7.590
7.680
7.480
7.590
186,218
+0.08(+1.07%)
Apr 28, 2023
7.380
7.550
7.370
7.510
192,147
+0.11(+1.49%)
Apr 27, 2023
7.160
7.410
7.160
7.400
122,279
+0.29(+4.08%)
Apr 26, 2023
6.900
7.300
6.850
7.110
461,228
+0.20(+2.89%)
Apr 25, 2023
7.150
7.160
6.810
6.910
508,883
-0.30(-4.16%)
Apr 24, 2023
7.280
7.320
7.100
7.210
209,253
-0.11(-1.50%)
Apr 21, 2023
7.480
7.480
7.270
7.320
190,729
-0.15(-2.01%)
Apr 20, 2023
7.550
7.575
7.410
7.470
208,734
-0.12(-1.58%)
Apr 19, 2023
7.650
7.650
7.550
7.590
153,166
-0.11(-1.43%)
Apr 18, 2023
7.960
8.060
7.650
7.700
221,323
-0.05(-0.65%)
Apr 17, 2023
7.730
7.820
7.680
7.750
167,009
-0.03(-0.39%)
Apr 14, 2023
7.690
7.850
7.605
7.780
244,316
+0.09(+1.17%)
Apr 13, 2023
7.630
7.750
7.410
7.690
314,302
+0.08(+1.05%)
Apr 12, 2023
7.910
7.950
7.480
7.610
215,935
-0.23(-2.93%)
Apr 11, 2023
7.690
7.880
7.630
7.840
156,952
+0.17(+2.22%)
Apr 10, 2023
7.500
7.680
7.460
7.670
173,554
+0.14(+1.86%)
Apr 06, 2023
7.450
7.550
7.340
7.530
160,154
+0.04(+0.53%)
Apr 05, 2023
7.590
7.590
7.430
7.490
143,836
-0.06(-0.79%)
Apr 04, 2023
7.600
7.740
7.500
7.550
134,195
-0.07(-0.92%)
Apr 03, 2023
7.720
7.850
7.540
7.620
232,423
-0.09(-1.17%)
Mar 31, 2023
7.820
7.830
7.300
7.710
538,826
+0.19(+2.53%)
Mar 30, 2023
7.390
7.610
7.390
7.520
283,440
+0.21(+2.87%)
Mar 29, 2023
7.260
7.330
7.165
7.310
266,520
+0.13(+1.81%)
Mar 28, 2023
7.060
7.180
6.980
7.180
202,121
+0.10(+1.41%)
Mar 27, 2023
7.170
7.170
7.000
7.080
193,252
-0.02(-0.28%)
Mar 24, 2023
7.080
7.210
7.040
7.100
220,446
-0.05(-0.70%)
Mar 23, 2023
7.200
7.218
7.060
7.150
178,400
-0.01(-0.14%)
Mar 22, 2023
7.320
7.340
7.160
7.160
156,879
-0.17(-2.32%)
Mar 21, 2023
7.470
7.610
7.290
7.330
119,280
-0.01(-0.14%)
Mar 20, 2023
7.440
7.480
7.260
7.340
265,049
-0.07(-0.94%)
Mar 17, 2023
7.560
7.560
7.360
7.410
380,864
-0.22(-2.88%)
Mar 16, 2023
7.450
7.650
7.350
7.630
374,135
+0.19(+2.55%)
Mar 15, 2023
7.340
7.520
7.330
7.440
222,467
+0.04(+0.54%)
Mar 14, 2023
7.610
7.650
7.350
7.400
227,668
-0.03(-0.40%)
Mar 13, 2023
7.490
7.550
7.300
7.430
294,311
-0.13(-1.72%)
Mar 10, 2023
7.450
8.100
7.300
7.560
813,471
-0.55(-6.78%)
Mar 09, 2023
8.360
8.400
8.040
8.110
241,076
-0.28(-3.34%)
Mar 08, 2023
8.350
8.440
8.320
8.390
62,483
+0.01(+0.12%)
Mar 07, 2023
8.440
8.470
8.270
8.380
123,251
+0.02(+0.24%)
Mar 06, 2023
8.650
8.655
8.240
8.360
334,369
-0.28(-3.24%)
Mar 03, 2023
8.570
8.650
8.520
8.640
82,879
+0.10(+1.17%)
Mar 02, 2023
8.580
8.630
8.380
8.540
110,610
-0.07(-0.81%)
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
.