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

Tilly's Inc (NY: TLYS )

4.210 +0.030 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.240 4.395 4.180 4.210 59,336 +0.03(+0.72%)
Nov 26, 2024 4.020 4.210 3.900 4.180 46,388 +0.18(+4.50%)
Nov 25, 2024 3.960 4.125 3.960 4.000 33,203 +0.09(+2.30%)
Nov 22, 2024 3.860 3.950 3.750 3.910 27,637 +0.13(+3.44%)
Nov 21, 2024 3.660 3.830 3.635 3.780 46,894 +0.11(+3.00%)
Nov 20, 2024 3.660 3.770 3.570 3.670 29,134 -0.01(-0.27%)
Nov 19, 2024 3.840 3.860 3.670 3.680 39,816 -0.17(-4.42%)
Nov 18, 2024 4.170 4.220 3.780 3.850 62,830 -0.33(-7.89%)
Nov 15, 2024 4.060 4.200 3.900 4.180 57,526 +0.19(+4.76%)
Nov 14, 2024 3.860 4.090 3.860 3.990 60,089 +0.12(+3.10%)
Nov 13, 2024 4.130 4.130 3.870 3.870 45,978 -0.17(-4.21%)
Nov 12, 2024 4.110 4.170 4.040 4.040 62,948 -0.15(-3.58%)
Nov 11, 2024 4.240 4.280 4.150 4.190 26,202 +0.08(+1.95%)
Nov 08, 2024 4.290 4.300 4.100 4.110 47,172 -0.18(-4.20%)
Nov 07, 2024 4.490 4.490 4.240 4.290 64,215 -0.27(-5.92%)
Nov 06, 2024 4.430 4.570 4.270 4.560 132,376 +0.35(+8.31%)
Nov 05, 2024 3.790 4.210 3.784 4.210 56,016 +0.36(+9.35%)
Nov 04, 2024 3.910 3.950 3.765 3.850 38,551 -0.09(-2.28%)
Nov 01, 2024 3.940 3.990 3.910 3.940 41,940 -0.08(-1.99%)
Oct 31, 2024 3.980 4.060 3.950 4.020 40,689 -0.07(-1.71%)
Oct 30, 2024 4.070 4.130 4.030 4.090 42,406 +0.03(+0.74%)
Oct 29, 2024 4.070 4.170 3.980 4.060 48,331 -0.07(-1.69%)
Oct 28, 2024 4.070 4.140 3.980 4.130 37,239 +0.09(+2.23%)
Oct 25, 2024 3.960 4.080 3.860 4.040 51,813 +0.05(+1.25%)
Oct 24, 2024 4.130 4.130 3.940 3.990 36,787 -0.12(-2.92%)
Oct 23, 2024 4.100 4.190 3.925 4.110 48,850 +0.00(+0.00%)
Oct 22, 2024 4.140 4.264 4.080 4.110 63,952 -0.09(-2.14%)
Oct 21, 2024 4.370 4.370 4.195 4.200 34,900 -0.22(-4.98%)
Oct 18, 2024 4.460 4.470 4.306 4.420 56,568 -0.01(-0.23%)
Oct 17, 2024 4.420 4.480 4.360 4.430 37,934 -0.07(-1.56%)
Oct 16, 2024 4.450 4.550 4.300 4.500 52,949 +0.14(+3.21%)
Oct 15, 2024 4.410 4.550 4.360 4.360 47,307 -0.07(-1.58%)
Oct 14, 2024 4.490 4.570 4.360 4.430 35,879 -0.11(-2.42%)
Oct 11, 2024 4.330 4.550 4.330 4.540 29,724 +0.23(+5.34%)
Oct 10, 2024 4.450 4.515 4.300 4.310 68,929 -0.22(-4.86%)
Oct 09, 2024 4.710 4.710 4.490 4.530 40,092 -0.12(-2.58%)
Oct 08, 2024 4.610 4.670 4.515 4.650 47,518 +0.06(+1.31%)
Oct 07, 2024 4.680 4.680 4.450 4.590 37,778 -0.06(-1.29%)
Oct 04, 2024 4.590 4.680 4.460 4.650 38,620 +0.17(+3.79%)
Oct 03, 2024 4.530 4.580 4.460 4.480 66,599 -0.13(-2.82%)
Oct 02, 2024 4.680 4.707 4.550 4.610 41,525 -0.08(-1.71%)
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%)
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.