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
)
5.370
-0.530 (-8.98%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2024
5.910
5.910
5.420
5.600
83,939
-0.26(-4.44%)
Jul 31, 2024
5.660
6.120
5.660
5.860
112,805
+0.11(+1.91%)
Jul 30, 2024
5.430
5.770
5.430
5.750
91,844
+0.33(+6.09%)
Jul 29, 2024
5.510
5.510
5.290
5.420
37,962
-0.07(-1.28%)
Jul 26, 2024
5.650
5.680
5.390
5.490
87,977
-0.13(-2.31%)
Jul 25, 2024
5.180
5.770
5.140
5.620
202,029
+0.43(+8.29%)
Jul 24, 2024
5.140
5.310
5.030
5.190
62,239
+0.06(+1.17%)
Jul 23, 2024
5.430
5.490
5.110
5.130
102,586
-0.34(-6.22%)
Jul 22, 2024
5.330
5.560
5.190
5.470
145,562
+0.14(+2.63%)
Jul 19, 2024
5.590
5.625
5.320
5.330
60,045
-0.34(-6.00%)
Jul 18, 2024
6.220
6.220
5.660
5.670
128,487
-0.61(-9.71%)
Jul 17, 2024
5.790
6.280
5.790
6.280
155,072
+0.34(+5.72%)
Jul 16, 2024
5.950
6.000
5.800
5.940
68,387
+0.12(+2.06%)
Jul 15, 2024
6.020
6.020
5.800
5.820
67,865
-0.12(-2.02%)
Jul 12, 2024
6.040
6.050
5.910
5.940
57,690
-0.07(-1.16%)
Jul 11, 2024
5.630
6.020
5.630
6.010
105,045
+0.47(+8.48%)
Jul 10, 2024
5.600
5.600
5.331
5.540
40,171
+0.02(+0.36%)
Jul 09, 2024
5.440
5.590
5.373
5.520
44,061
+0.03(+0.55%)
Jul 08, 2024
5.540
5.690
5.470
5.490
59,379
-0.08(-1.44%)
Jul 05, 2024
5.750
5.810
5.170
5.570
285,018
-0.16(-2.79%)
Jul 03, 2024
5.430
5.770
5.350
5.730
108,203
+0.22(+3.99%)
Jul 02, 2024
5.650
5.650
5.190
5.510
140,281
-0.05(-0.90%)
Jul 01, 2024
5.990
6.020
5.300
5.560
299,077
-0.47(-7.79%)
Jun 28, 2024
5.310
6.080
5.276
6.030
884,156
+0.70(+13.13%)
Jun 27, 2024
4.960
5.430
4.850
5.330
213,186
+0.43(+8.78%)
Jun 26, 2024
4.960
4.999
4.900
4.900
87,913
-0.08(-1.61%)
Jun 25, 2024
5.020
5.020
4.950
4.980
59,690
-0.04(-0.80%)
Jun 24, 2024
4.970
5.110
4.970
5.020
74,981
+0.02(+0.40%)
Jun 21, 2024
5.070
5.080
5.000
5.000
130,423
-0.08(-1.57%)
Jun 20, 2024
5.090
5.150
5.010
5.080
77,799
+0.02(+0.40%)
Jun 18, 2024
5.290
5.290
5.050
5.060
102,895
-0.25(-4.71%)
Jun 17, 2024
5.160
5.330
5.120
5.310
115,779
+0.15(+2.91%)
Jun 14, 2024
5.200
5.230
5.100
5.160
85,738
-0.07(-1.34%)
Jun 13, 2024
5.380
5.400
5.200
5.230
106,487
-0.21(-3.86%)
Jun 12, 2024
5.200
5.540
5.200
5.440
104,985
+0.34(+6.67%)
Jun 11, 2024
5.130
5.161
4.900
5.100
158,173
-0.10(-1.92%)
Jun 10, 2024
5.540
5.540
5.100
5.200
195,629
-0.42(-7.47%)
Jun 07, 2024
5.500
5.680
5.185
5.620
212,465
-0.18(-3.10%)
Jun 06, 2024
5.670
5.960
5.670
5.800
206,257
+0.08(+1.40%)
Jun 05, 2024
5.640
5.730
5.550
5.720
91,544
+0.12(+2.14%)
Jun 04, 2024
5.680
5.860
5.500
5.600
238,730
-0.12(-2.10%)
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
.