Advertisement
Advertisement
U.S. Markets open in 2 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tilly's, Inc. (TLYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.20+0.28 (+4.05%)
At close: 04:00PM EDT
7.20 -0.01 (-0.19%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20227.087.307.037.207.20306,300
Sep 30, 20226.927.096.736.926.92333,600
Sep 29, 20227.187.246.977.067.06216,400
Sep 28, 20227.127.317.077.267.26126,200
Sep 27, 20227.037.156.937.027.02153,100
Sep 26, 20227.007.206.947.007.00204,900
Sep 23, 20227.087.136.887.067.06267,000
Sep 22, 20227.187.247.127.217.21158,500
Sep 21, 20227.377.407.087.177.17307,000
Sep 20, 20227.337.487.207.347.34242,600
Sep 19, 20227.287.467.257.467.46190,000
Sep 16, 20227.147.367.077.347.34348,800
Sep 15, 20226.967.156.967.097.09201,200
Sep 14, 20226.907.026.886.986.98272,500
Sep 13, 20226.997.026.886.946.94329,700
Sep 12, 20227.317.507.167.187.18286,100
Sep 09, 20226.967.066.897.027.02279,700
Sep 08, 20226.936.996.806.856.85393,300
Sep 07, 20226.907.126.907.047.04368,900
Sep 06, 20226.797.046.756.926.92470,200
Sep 02, 20227.007.146.656.826.82938,800
Sep 01, 20227.447.507.207.337.33353,600
Aug 31, 20227.657.657.367.507.50270,900
Aug 30, 20227.937.957.677.677.67214,900
Aug 29, 20227.928.027.857.857.85198,900
Aug 26, 20228.128.187.937.967.96137,100
Aug 25, 20227.898.167.878.058.05139,100
Aug 24, 20227.998.037.857.927.92173,400
Aug 23, 20227.938.167.927.987.98217,400
Aug 22, 20228.258.257.947.997.99295,400
Aug 19, 20228.428.468.268.408.40163,100
Aug 18, 20228.218.478.088.468.46172,500
Aug 17, 20228.218.378.058.288.28307,700
Aug 16, 20228.108.398.068.258.25602,100
Aug 15, 20228.208.248.028.038.03242,300
Aug 12, 20227.988.267.938.248.24168,700
Aug 11, 20227.878.107.877.977.97130,300
Aug 10, 20227.727.887.707.777.77253,400
Aug 09, 20227.967.967.537.587.58193,900
Aug 08, 20227.858.247.857.957.95273,300
Aug 05, 20227.907.957.737.777.77159,400
Aug 04, 20228.008.067.947.967.96104,900
Aug 03, 20227.828.077.827.987.98309,100
Aug 02, 20227.797.887.677.717.71158,600
Aug 01, 20227.477.947.477.827.82312,200
Jul 29, 20227.737.827.527.577.57335,400
Jul 28, 20227.707.827.627.667.66230,300
Jul 27, 20227.597.757.427.727.72163,400
Jul 26, 20227.777.777.487.547.54150,700
Jul 25, 20228.068.067.877.907.90136,100
Jul 22, 20228.008.177.827.997.99290,100
Jul 21, 20228.098.097.878.008.00134,900
Jul 20, 20228.008.147.888.088.08242,200
Jul 19, 20227.948.117.948.008.00275,900
Jul 18, 20227.878.077.777.857.85169,700
Jul 15, 20227.837.877.687.817.81138,800
Jul 14, 20227.747.837.567.687.68202,600
Jul 13, 20227.637.907.607.877.87205,800
Jul 12, 20227.517.817.517.787.78214,400
Jul 11, 20227.617.737.497.567.56189,200
Jul 08, 20227.477.687.417.657.65178,500
Jul 07, 20227.137.537.087.487.48235,400
Jul 06, 20227.417.467.017.137.13277,100
Jul 05, 20227.007.316.977.297.29244,400
Jul 01, 20226.977.166.877.127.12169,300
Jun 30, 20227.127.226.927.027.02242,800
Jun 29, 20227.527.527.137.217.21161,300
Jun 28, 20227.557.677.387.407.40292,200
Jun 27, 20227.687.797.487.567.56131,300
Jun 24, 20227.597.827.547.617.61237,900
Jun 23, 20227.477.607.397.607.60233,200
Jun 22, 20227.387.607.297.407.40134,800
Jun 21, 20227.617.687.437.457.45214,300
Jun 17, 20227.237.357.107.327.32296,400
Jun 16, 20227.437.437.077.247.24568,700
Jun 15, 20227.487.677.467.567.56219,100
Jun 14, 20227.367.627.367.487.48242,900
Jun 13, 20227.217.547.217.447.44395,300
Jun 10, 20227.457.547.257.287.28487,500
Jun 09, 20227.537.607.457.507.50351,900
Jun 08, 20227.727.727.527.607.60485,600
Jun 07, 20227.807.977.707.707.70499,000
Jun 06, 20228.088.087.777.967.96495,200
Jun 03, 20227.708.517.708.148.141,025,000
Jun 02, 20228.288.558.228.438.43534,800
Jun 01, 20228.388.428.218.258.25309,600
May 31, 20228.658.658.248.288.28331,600
May 27, 20228.888.978.608.698.69409,500
May 26, 20228.568.998.498.898.89244,300
May 25, 20227.688.517.688.418.41421,900
May 24, 20228.038.137.547.697.69936,000
May 23, 20228.098.297.818.208.20495,800
May 20, 20228.178.177.808.078.07418,000
May 19, 20228.148.348.058.088.08329,900
May 18, 20228.568.708.148.238.23339,900
May 17, 20228.638.778.478.748.74186,600
May 16, 20228.708.758.438.518.51280,900
May 13, 20228.658.898.598.788.78449,200
May 12, 20228.258.658.158.548.54247,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement