TLYS - Tilly's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201714.8415.1014.7514.9014.90342,101
Dec 14, 201715.4115.6214.5914.7314.73248,200
Dec 13, 201715.6315.8915.4115.4315.43132,800
Dec 12, 201715.9416.1815.5215.6215.62122,200
Dec 11, 201715.7916.1015.6415.9015.90172,000
Dec 08, 201715.8716.1415.7215.7915.79137,800
Dec 07, 201715.8616.0015.6015.8615.86283,000
Dec 06, 201715.5815.9215.5215.5715.57166,600
Dec 05, 201715.3215.9215.1615.6015.60222,000
Dec 04, 201716.0016.1515.3515.4815.48522,900
Dec 01, 201716.4616.5416.0916.4016.40513,300
Nov 30, 201714.6016.5714.4816.5016.501,861,300
Nov 29, 201713.3413.4512.8313.2213.22318,600
Nov 28, 201712.7713.3612.7713.2713.27128,100
Nov 27, 201713.1913.4912.7712.8112.8199,300
Nov 24, 201713.1013.2013.0013.1013.1048,300
Nov 22, 201713.0913.3513.0913.1013.1077,700
Nov 21, 201713.3313.3313.0713.1513.1591,200
Nov 20, 201713.2913.6813.0013.3413.34158,000
Nov 17, 201712.5513.3912.5213.1713.17139,400
Nov 16, 201712.3112.5912.2712.4212.4244,000
Nov 15, 201712.4012.4812.2012.2512.2596,500
Nov 14, 201712.2512.5611.9912.5312.5367,600
Nov 13, 201712.2812.3512.1812.2512.2555,000
Nov 10, 201711.8012.3311.8012.2712.2777,100
Nov 09, 201711.7111.9611.5511.7711.7743,300
Nov 08, 201711.7011.7811.5711.7611.7672,700
Nov 07, 201711.8411.9711.5611.7111.71122,400
Nov 06, 201711.8012.1211.7511.8611.8671,800
Nov 03, 201712.1812.1811.8711.8811.8848,900
Nov 02, 201711.9212.3311.9212.1812.1863,600
Nov 01, 201711.9312.1411.8011.9411.9484,800
Oct 31, 201711.9012.1711.8911.9111.9195,800
Oct 30, 201712.2812.2811.4111.9111.91167,800
Oct 27, 201712.5612.5712.2212.4112.4159,800
Oct 26, 201712.4612.7712.4312.5912.59188,400
Oct 25, 201712.3312.4812.1612.4212.4266,800
Oct 24, 201712.1612.4812.1612.3312.3395,400
Oct 23, 201712.4012.8712.1812.2212.22105,400
Oct 20, 201712.5012.7512.2612.5012.50381,200
Oct 19, 201712.4412.4612.2212.3512.35105,900
Oct 18, 201712.1912.5012.1212.4312.43117,900
Oct 17, 201711.8912.1011.8812.0712.0798,500
Oct 16, 201711.7211.8911.7011.8811.8874,700
Oct 13, 201711.5611.8211.5111.8011.80117,000
Oct 12, 201711.8411.9311.3111.5511.55111,500
Oct 11, 201712.1812.3011.8511.9511.95114,800
Oct 10, 201712.3212.4512.1512.2112.2189,700
Oct 09, 201712.4012.5312.1412.1612.1697,200
Oct 06, 201712.2312.6512.2312.4612.46120,100
Oct 05, 201711.9112.3411.9012.3212.32171,200
Oct 04, 201711.9712.1911.8711.9511.9559,100
Oct 03, 201712.1812.2011.9012.0212.0262,700
Oct 02, 201712.0012.2311.7512.2112.2182,700
Sep 29, 201712.0112.0511.8511.9911.9987,300
Sep 28, 201711.9812.0911.9011.9511.9599,400
Sep 27, 201711.5612.1311.5112.1312.13154,400
Sep 26, 201711.5311.7311.4011.5311.53206,300
Sep 25, 201711.4511.8211.3511.4011.40206,400
Sep 22, 201711.5211.6011.4211.4511.45149,100
Sep 21, 201711.7411.9111.4811.5211.52194,900
Sep 20, 201711.6011.6511.4311.6511.65107,900
Sep 19, 201711.6711.7011.4211.6411.6485,700
Sep 18, 201711.6211.9211.5111.6811.68141,100
Sep 15, 201711.5111.6411.3311.5811.58181,000
Sep 14, 201711.5511.6311.2911.5311.53122,200
Sep 13, 201711.6111.9511.4811.5711.57110,800
Sep 12, 201711.4411.7411.3511.5811.5879,100
Sep 11, 201711.2611.5311.1511.4311.43158,300
Sep 08, 201711.0811.2510.9411.0211.02154,900
Sep 07, 201711.5011.5811.0011.0611.06141,200
Sep 06, 201711.2211.4611.2111.4311.43154,500
Sep 05, 201711.0611.2510.9211.1011.10101,400
Sep 01, 201711.0911.1410.9311.0711.0791,200
Aug 31, 201710.6911.0210.5611.0111.01145,900
Aug 30, 201710.6210.7110.4110.6410.64115,800
Aug 29, 201710.4410.6210.4110.6110.61101,800
Aug 28, 201710.5210.6410.0710.6210.62152,000
Aug 25, 20179.4910.619.4510.4310.43335,900
Aug 24, 201710.8911.008.659.449.44954,500
Aug 23, 20178.759.668.709.609.60466,500
Aug 22, 20178.639.008.598.728.72155,100
Aug 21, 20178.708.708.428.608.60230,800
Aug 18, 20178.678.868.598.718.71144,700
Aug 17, 20178.768.988.638.758.75136,800
Aug 16, 20178.859.128.778.948.9484,800
Aug 15, 20179.109.108.708.748.74224,600
Aug 14, 20179.509.739.149.169.16111,900
Aug 11, 20179.539.809.409.469.4674,000
Aug 10, 20179.849.929.529.689.6883,100
Aug 09, 201710.1110.119.869.979.9768,300
Aug 08, 201710.0310.5610.0310.2210.2272,600
Aug 07, 201710.0610.239.8910.0310.03118,600
Aug 04, 201710.1010.2010.0410.0510.0533,700
Aug 03, 20179.9910.239.8910.0210.02216,400
Aug 02, 201710.2010.309.9810.0210.0251,600
Aug 01, 201710.0310.249.8710.2010.2070,100
Jul 31, 201710.0710.189.829.989.9876,700
Jul 28, 201710.1810.299.9510.1210.1254,900
Jul 27, 201710.0210.209.8910.1810.1882,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...