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
)
4.420
-0.010 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
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%)
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
.