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
)
6.040
-0.070 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 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%)
May 01, 2024
6.080
6.080
5.860
5.860
54,621
-0.21(-3.46%)
Apr 30, 2024
5.920
6.100
5.890
6.070
69,727
+0.12(+2.02%)
Apr 29, 2024
6.080
6.090
5.900
5.950
25,030
-0.06(-1.00%)
Apr 26, 2024
5.870
6.026
5.870
6.010
29,362
+0.13(+2.21%)
Apr 25, 2024
5.840
5.902
5.780
5.880
50,075
-0.03(-0.51%)
Apr 24, 2024
6.000
6.105
5.870
5.910
35,947
-0.17(-2.80%)
Apr 23, 2024
5.960
6.125
5.960
6.080
47,549
+0.16(+2.70%)
Apr 22, 2024
5.770
6.000
5.720
5.920
63,384
+0.17(+2.96%)
Apr 19, 2024
5.550
5.860
5.440
5.750
106,293
+0.17(+3.05%)
Apr 18, 2024
5.440
5.690
5.380
5.580
93,357
+0.14(+2.57%)
Apr 17, 2024
5.640
5.650
5.345
5.440
80,218
-0.17(-3.03%)
Apr 16, 2024
5.570
5.660
5.450
5.610
46,010
+0.00(+0.00%)
Apr 15, 2024
5.840
5.845
5.565
5.610
42,417
-0.23(-3.94%)
Apr 12, 2024
5.760
5.850
5.580
5.840
106,901
+0.00(+0.00%)
Apr 11, 2024
5.990
6.020
5.810
5.840
54,174
-0.18(-2.99%)
Apr 10, 2024
6.200
6.200
5.900
6.020
101,142
-0.26(-4.14%)
Apr 09, 2024
6.340
6.380
6.270
6.280
25,955
-0.03(-0.48%)
Apr 08, 2024
6.280
6.390
6.250
6.310
25,144
+0.02(+0.32%)
Apr 05, 2024
6.330
6.410
6.270
6.290
41,036
-0.04(-0.63%)
Apr 04, 2024
6.550
6.550
6.300
6.330
51,093
-0.21(-3.21%)
Apr 03, 2024
6.710
6.780
6.500
6.540
56,399
-0.21(-3.11%)
Apr 02, 2024
6.900
6.900
6.630
6.750
47,148
-0.19(-2.74%)
Apr 01, 2024
6.790
6.960
6.790
6.940
74,164
+0.14(+2.06%)
Mar 28, 2024
6.920
6.975
6.790
6.800
66,036
-0.10(-1.45%)
Mar 27, 2024
6.610
6.910
6.570
6.900
53,030
+0.37(+5.67%)
Mar 26, 2024
6.520
6.614
6.470
6.530
47,427
+0.07(+1.08%)
Mar 25, 2024
6.400
6.520
6.230
6.460
111,049
+0.05(+0.78%)
Mar 22, 2024
6.840
6.870
6.410
6.410
67,450
-0.40(-5.87%)
Mar 21, 2024
6.780
6.940
6.750
6.810
69,414
+0.03(+0.44%)
Mar 20, 2024
6.790
6.820
6.640
6.780
76,441
+0.05(+0.74%)
Mar 19, 2024
6.710
6.820
6.700
6.730
62,783
-0.07(-1.03%)
Mar 18, 2024
6.900
6.960
6.710
6.800
138,841
-0.13(-1.88%)
Mar 15, 2024
6.600
7.070
6.600
6.930
354,897
-0.27(-3.75%)
Mar 14, 2024
7.340
7.360
6.990
7.200
121,269
-0.12(-1.64%)
Mar 13, 2024
7.200
7.390
7.170
7.320
57,099
+0.13(+1.81%)
Mar 12, 2024
7.130
7.240
7.040
7.190
59,054
-0.04(-0.55%)
Mar 11, 2024
7.250
7.260
7.050
7.230
72,480
-0.09(-1.23%)
Mar 08, 2024
7.490
7.490
7.240
7.320
142,286
-0.09(-1.21%)
Mar 07, 2024
7.500
7.520
7.374
7.410
40,309
-0.01(-0.13%)
Mar 06, 2024
7.470
7.500
7.360
7.420
51,502
-0.08(-1.07%)
Mar 05, 2024
7.740
7.740
7.425
7.500
89,628
-0.19(-2.47%)
Mar 04, 2024
7.680
7.760
7.610
7.690
58,229
-0.01(-0.13%)
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
.