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

Tilly's, Inc. Common Stock (NY:TLYS)

0.8599 -0.0055 (-0.64%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 27, 2025 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 (%)
May 23, 2025 0.8413 0.8854 0.8007 0.8654 163,828 -0.00(-0.16%)
May 22, 2025 0.8880 0.9446 0.7900 0.8668 811,547 +0.06(+7.64%)
May 21, 2025 0.8800 0.8818 0.7860 0.8053 190,896 -0.11(-12.01%)
May 20, 2025 0.9014 0.9190 0.8451 0.9152 167,777 +0.01(+1.02%)
May 19, 2025 0.8696 0.9060 0.8150 0.9060 136,788 +0.04(+5.14%)
May 16, 2025 0.7945 0.8825 0.7670 0.8617 452,923 +0.07(+8.83%)
May 15, 2025 0.7100 0.8500 0.5710 0.7918 1,777,106 +0.11(+15.56%)
May 14, 2025 0.9100 1.050 0.5800 0.6852 1,555,197 -0.21(-23.62%)
May 13, 2025 1.150 1.310 0.8001 0.8971 1,434,161 -0.26(-22.66%)
May 12, 2025 1.130 1.230 1.130 1.160 104,018 +0.09(+8.41%)
May 09, 2025 1.190 1.190 1.070 1.070 73,823 -0.12(-10.08%)
May 08, 2025 1.240 1.253 1.135 1.190 1,041,537 -0.06(-4.80%)
May 07, 2025 1.200 1.260 1.200 1.250 32,939 +0.05(+4.17%)
May 06, 2025 1.320 1.360 1.160 1.200 131,982 -0.16(-11.76%)
May 05, 2025 1.460 1.483 1.360 1.360 64,672 -0.14(-9.33%)
May 02, 2025 1.520 1.540 1.460 1.500 77,080 +0.00(+0.00%)
May 01, 2025 1.520 1.560 1.470 1.500 63,310 -0.03(-1.96%)
Apr 30, 2025 1.570 1.600 1.450 1.530 114,018 -0.04(-2.55%)
Apr 29, 2025 1.580 1.620 1.501 1.570 83,935 +0.03(+1.95%)
Apr 28, 2025 1.580 1.640 1.480 1.540 75,792 -0.05(-3.14%)
Apr 25, 2025 1.660 1.730 1.560 1.590 78,833 -0.11(-6.47%)
Apr 24, 2025 1.690 1.750 1.660 1.700 58,350 +0.00(+0.00%)
Apr 23, 2025 1.750 1.863 1.630 1.700 98,048 +0.00(+0.00%)
Apr 22, 2025 1.620 1.720 1.570 1.700 74,232 +0.04(+2.41%)
Apr 21, 2025 1.630 1.710 1.490 1.660 101,677 -0.01(-0.60%)
Apr 17, 2025 1.630 1.730 1.550 1.670 114,870 +0.04(+2.45%)
Apr 16, 2025 1.640 1.760 1.550 1.630 77,275 +0.01(+0.62%)
Apr 15, 2025 1.760 1.791 1.600 1.620 69,672 -0.16(-8.99%)
Apr 14, 2025 2.070 2.110 1.770 1.780 131,491 -0.21(-10.55%)
Apr 11, 2025 1.790 1.990 1.670 1.990 145,352 +0.20(+11.17%)
Apr 10, 2025 1.840 1.870 1.720 1.790 59,918 -0.11(-5.79%)
Apr 09, 2025 1.890 2.135 1.700 1.900 385,279 +0.02(+1.06%)
Apr 08, 2025 2.180 2.210 1.820 1.880 102,954 -0.20(-9.62%)
Apr 07, 2025 1.970 2.200 1.881 2.080 64,248 -0.01(-0.48%)
Apr 04, 2025 1.860 2.210 1.730 2.090 86,942 +0.18(+9.42%)
Apr 03, 2025 2.090 2.095 1.850 1.910 60,371 -0.28(-12.79%)
Apr 02, 2025 2.200 2.270 2.160 2.190 105,539 -0.04(-1.79%)
Apr 01, 2025 2.190 2.270 2.050 2.230 51,855 +0.03(+1.36%)
Mar 31, 2025 2.170 2.395 2.060 2.200 128,456 +0.01(+0.46%)
Mar 28, 2025 2.290 2.290 2.120 2.190 102,929 -0.13(-5.60%)
Mar 27, 2025 2.250 2.410 2.169 2.320 298,130 +0.07(+3.11%)
Mar 26, 2025 2.210 2.250 2.100 2.250 45,892 +0.00(+0.00%)
Mar 25, 2025 2.310 2.425 2.220 2.250 38,886 -0.09(-3.85%)
Mar 24, 2025 2.340 2.410 2.230 2.340 52,736 -0.01(-0.43%)
Mar 21, 2025 2.340 2.390 2.170 2.350 153,055 +0.01(+0.43%)
Mar 20, 2025 2.440 2.440 2.190 2.340 81,090 -0.12(-4.88%)
Mar 19, 2025 2.350 2.480 2.330 2.460 64,959 +0.04(+1.65%)
Mar 18, 2025 2.460 2.510 2.360 2.420 53,097 -0.07(-2.81%)
Mar 17, 2025 2.440 2.600 2.440 2.490 119,049 +0.05(+2.05%)
Mar 14, 2025 2.530 2.540 2.260 2.440 309,918 -0.20(-7.58%)
Mar 13, 2025 2.980 2.980 2.250 2.640 625,088 -0.66(-20.00%)
Mar 12, 2025 3.580 3.601 3.070 3.300 270,758 -0.28(-7.82%)
Mar 11, 2025 3.730 3.730 3.550 3.580 39,917 -0.14(-3.76%)
Mar 10, 2025 4.060 4.225 3.650 3.720 110,971 -0.41(-9.93%)
Mar 07, 2025 4.150 4.400 3.935 4.130 42,198 +0.00(+0.00%)
Mar 06, 2025 4.140 4.150 3.800 4.130 58,474 -0.01(-0.24%)
Mar 05, 2025 4.060 4.150 3.900 4.140 99,095 +0.07(+1.72%)
Mar 04, 2025 3.790 4.155 3.400 4.070 152,263 +0.18(+4.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.