Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's Inc (NY: TLYS )

4.690 -0.410 (-8.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 5.090 5.090 4.690 4.690 49,294 -0.41(-8.04%)
Sep 30, 2024 5.010 5.170 4.950 5.100 63,535 +0.12(+2.41%)
Sep 27, 2024 4.780 4.990 4.750 4.980 27,332 +0.29(+6.18%)
Sep 26, 2024 4.880 4.880 4.690 4.690 198,603 -0.10(-2.09%)
Sep 25, 2024 4.860 4.900 4.700 4.790 40,280 -0.13(-2.64%)
Sep 24, 2024 4.860 4.940 4.730 4.920 61,438 +0.10(+2.07%)
Sep 23, 2024 4.770 4.890 4.630 4.820 117,187 +0.00(+0.00%)
Sep 20, 2024 4.950 5.050 4.770 4.820 211,200 -0.24(-4.74%)
Sep 19, 2024 5.270 5.350 4.960 5.060 47,358 -0.04(-0.78%)
Sep 18, 2024 5.140 5.295 5.030 5.100 62,773 -0.01(-0.20%)
Sep 17, 2024 5.070 5.110 4.900 5.110 61,418 +0.16(+3.23%)
Sep 16, 2024 5.190 5.190 4.940 4.950 28,522 -0.24(-4.62%)
Sep 13, 2024 4.930 5.200 4.870 5.190 40,865 +0.36(+7.45%)
Sep 12, 2024 4.820 4.880 4.650 4.830 35,772 +0.09(+1.90%)
Sep 11, 2024 4.890 4.945 4.610 4.740 51,904 -0.23(-4.63%)
Sep 10, 2024 4.540 4.970 4.540 4.970 83,423 +0.41(+8.99%)
Sep 09, 2024 4.640 4.827 4.540 4.560 103,870 +0.02(+0.44%)
Sep 06, 2024 4.740 4.880 4.540 4.540 86,068 -0.21(-4.42%)
Sep 05, 2024 4.960 4.960 4.740 4.750 72,969 -0.19(-3.85%)
Sep 04, 2024 5.040 5.250 4.885 4.940 39,864 -0.18(-3.52%)
Sep 03, 2024 5.260 5.325 4.800 5.120 69,558 -0.24(-4.48%)
Aug 30, 2024 5.450 5.490 5.180 5.360 70,501 -0.13(-2.37%)
Aug 29, 2024 5.660 5.660 5.405 5.490 82,803 -0.06(-1.08%)
Aug 28, 2024 5.330 5.560 5.325 5.550 42,927 +0.17(+3.16%)
Aug 27, 2024 5.340 5.510 5.340 5.380 40,901 +0.01(+0.19%)
Aug 26, 2024 5.970 5.973 5.370 5.370 142,893 -0.53(-8.98%)
Aug 23, 2024 5.270 6.010 5.260 5.900 93,127 +0.75(+14.56%)
Aug 22, 2024 4.900 5.210 4.830 5.150 47,965 +0.24(+4.89%)
Aug 21, 2024 4.900 4.960 4.759 4.910 36,638 +0.08(+1.66%)
Aug 20, 2024 5.010 5.050 4.820 4.830 33,237 -0.25(-4.92%)
Aug 19, 2024 5.020 5.155 5.010 5.080 217,187 -0.01(-0.20%)
Aug 16, 2024 4.870 5.100 4.870 5.090 27,908 +0.23(+4.73%)
Aug 15, 2024 4.800 4.960 4.727 4.860 32,469 +0.23(+4.97%)
Aug 14, 2024 4.690 4.690 4.550 4.630 32,583 -0.07(-1.49%)
Aug 13, 2024 4.610 4.750 4.530 4.700 40,640 +0.14(+3.07%)
Aug 12, 2024 4.700 4.700 4.540 4.560 54,982 -0.09(-1.94%)
Aug 09, 2024 4.600 4.820 4.600 4.650 47,222 +0.00(+0.00%)
Aug 08, 2024 4.550 4.690 4.370 4.650 80,704 +0.20(+4.49%)
Aug 07, 2024 4.800 4.800 4.440 4.450 62,330 -0.29(-6.12%)
Aug 06, 2024 5.030 5.065 4.720 4.740 94,212 -0.30(-5.95%)
Aug 05, 2024 4.990 5.060 4.890 5.040 144,402 -0.21(-4.00%)
Aug 02, 2024 5.350 5.450 5.229 5.250 67,724 -0.35(-6.25%)
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.