TLYS - Tilly's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201910.4510.6210.2610.5110.51218,700
Sep 12, 201910.6110.7710.3110.4510.45419,700
Sep 11, 201910.5710.7210.3510.6610.66307,600
Sep 10, 201910.4810.5610.4210.5510.55272,300
Sep 09, 201910.3410.5510.2610.5510.55287,400
Sep 06, 201910.4110.5010.1210.2810.28221,300
Sep 05, 201910.2110.4810.2110.3110.31382,300
Sep 04, 201910.1310.209.8610.1310.13339,300
Sep 03, 201910.6110.6810.0710.1310.13405,700
Aug 30, 201910.9011.0810.6010.7110.71606,700
Aug 29, 20199.8011.089.5510.8910.891,920,000
Aug 28, 20198.388.788.308.728.72515,700
Aug 27, 20198.658.868.388.458.45295,600
Aug 26, 20198.348.608.198.588.58283,400
Aug 23, 20198.828.838.138.278.27365,000
Aug 22, 20198.389.218.389.049.04284,700
Aug 21, 20198.248.458.218.348.34392,700
Aug 20, 20198.108.197.988.128.12254,400
Aug 19, 20198.238.288.018.058.05248,200
Aug 16, 20198.078.167.978.108.10262,600
Aug 15, 20198.138.177.868.038.03206,900
Aug 14, 20198.098.257.968.128.12205,200
Aug 13, 20198.028.708.028.378.37257,600
Aug 12, 20197.858.077.728.048.04666,500
Aug 09, 20198.088.167.907.957.95160,100
Aug 08, 20198.098.218.008.128.12121,900
Aug 07, 20197.908.117.878.078.07130,300
Aug 06, 20197.808.017.768.018.01309,000
Aug 05, 20197.857.867.627.807.80229,900
Aug 02, 20197.758.037.757.867.86217,500
Aug 01, 20198.208.307.677.837.83290,400
Jul 31, 20198.218.368.158.198.19205,100
Jul 30, 20198.228.378.098.238.23130,100
Jul 29, 20198.278.418.108.298.29227,300
Jul 26, 20198.308.448.258.278.27179,500
Jul 25, 20198.388.488.198.308.30294,600
Jul 24, 20198.028.508.028.388.38344,500
Jul 23, 20198.178.278.028.028.02201,000
Jul 22, 20198.238.418.098.148.14322,800
Jul 19, 20198.008.388.008.248.24285,000
Jul 18, 20198.118.127.928.008.00246,900
Jul 17, 20198.218.217.938.118.11356,000
Jul 16, 20198.158.458.138.258.25205,300
Jul 15, 20198.228.407.928.148.14411,700
Jul 12, 20197.998.337.998.148.14166,200
Jul 11, 20197.968.197.967.997.99174,400
Jul 10, 20197.937.997.837.937.93217,200
Jul 09, 20197.917.957.777.917.91532,900
Jul 08, 20197.898.067.877.957.95330,500
Jul 05, 20197.818.037.817.947.94151,600
Jul 03, 20197.767.927.707.837.83167,400
Jul 02, 20197.777.857.697.767.76219,500
Jul 01, 20197.798.107.687.807.80365,700
Jun 28, 20197.777.937.637.637.63757,100
Jun 27, 20197.717.837.707.787.78253,000
Jun 26, 20197.687.997.647.737.73282,800
Jun 25, 20198.008.047.707.717.71446,700
Jun 24, 20198.138.207.958.018.01341,100
Jun 21, 20198.118.188.038.118.11342,900
Jun 20, 20198.118.167.988.128.12241,400
Jun 19, 20197.958.167.847.997.99774,600
Jun 18, 20198.018.217.887.917.91319,700
Jun 17, 20197.828.067.747.977.97270,600
Jun 14, 20197.897.977.767.817.81209,200
Jun 13, 20197.787.957.697.857.85243,600
Jun 12, 20197.757.967.657.777.77312,000
Jun 11, 20197.968.027.717.787.78371,300
Jun 10, 20198.168.347.867.947.94466,500
Jun 07, 20198.108.218.048.128.12297,900
Jun 06, 20198.048.137.908.068.06940,700
Jun 05, 20198.298.407.998.058.05605,700
Jun 04, 20198.008.277.928.098.09546,900
Jun 03, 20197.818.127.717.917.91631,700
May 31, 20198.338.337.757.807.80934,500
May 30, 20198.909.178.258.328.321,844,000
May 29, 201910.1410.309.7410.1310.13794,100
May 28, 201910.5010.6610.1910.2710.27304,600
May 24, 201910.4610.7910.4410.5110.51267,600
May 23, 201910.5710.8410.3310.4510.45211,700
May 22, 201910.7310.7710.4910.6410.64287,400
May 21, 201910.9911.0910.7310.8410.84391,700
May 20, 201911.0111.0310.8810.9410.94256,500
May 17, 201911.2311.4811.0411.0711.07144,300
May 16, 201911.3711.5311.1711.2311.23156,000
May 15, 201911.1011.3711.0011.3211.32166,300
May 14, 201911.1711.2410.8311.1611.16218,500
May 13, 201911.3111.3110.9611.1511.15217,700
May 10, 201911.6711.7011.4011.4911.49160,100
May 09, 201911.6411.8411.5511.6911.69148,200
May 08, 201911.7711.8311.6511.7111.71174,100
May 07, 201912.0212.0911.7411.8111.81142,400
May 06, 201911.9212.1411.7412.0612.06123,500
May 03, 201911.9312.2011.8512.0612.06215,500
May 02, 201911.8312.0711.7211.9011.90195,600
May 01, 201911.8011.9911.7511.8911.89197,700
Apr 30, 201911.9412.0711.6511.7611.76278,700
Apr 29, 201911.8112.1011.8112.0012.00151,900
Apr 26, 201911.8411.9411.6911.8111.81222,800
Apr 25, 201912.0012.1211.7311.8811.88236,600
Apr 24, 201911.8112.0711.7012.0312.03357,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...