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
)
4.690
-0.100 (-2.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
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%)
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%)
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
.