Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tilly's, Inc. (TLYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.77+0.19 (+2.51%)
At close: 04:00PM EDT
7.77 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 20228.598.708.238.268.26335,500
May 10, 20228.708.708.248.528.52329,000
May 09, 20228.418.698.408.528.52359,300
May 06, 20228.508.628.338.528.52332,100
May 05, 20228.938.978.448.598.59320,700
May 04, 20228.829.058.569.039.03232,400
May 03, 20228.778.908.568.808.80300,100
May 02, 20228.758.858.618.768.76461,300
Apr 29, 20228.999.078.808.828.82353,600
Apr 28, 20228.799.148.639.089.08407,500
Apr 27, 20228.658.828.628.668.66394,900
Apr 26, 20228.888.978.618.688.68568,000
Apr 25, 20228.809.008.688.968.96465,800
Apr 22, 20229.009.088.838.868.86569,400
Apr 21, 20229.139.289.009.109.10339,900
Apr 20, 20229.229.289.009.019.01231,700
Apr 19, 20229.049.308.999.229.22244,000
Apr 18, 20228.999.158.929.039.03337,200
Apr 14, 20229.219.359.009.039.03365,000
Apr 13, 20229.119.409.119.229.22373,900
Apr 12, 20229.239.468.999.049.04359,500
Apr 11, 20229.039.389.019.099.09381,500
Apr 08, 20229.139.309.079.149.14369,400
Apr 07, 20229.009.198.939.129.12386,800
Apr 06, 20229.009.118.769.009.00516,100
Apr 05, 20229.089.158.939.029.02342,000
Apr 04, 20229.109.299.029.069.06450,500
Apr 01, 20229.329.329.009.129.12595,300
Mar 31, 20229.339.409.169.369.36756,600
Mar 30, 20229.509.639.309.329.32731,900
Mar 29, 20229.5910.059.599.759.75880,800
Mar 28, 20229.259.569.159.569.56444,100
Mar 25, 20229.409.519.249.279.27397,600
Mar 24, 20229.439.529.259.409.40368,200
Mar 23, 20229.469.659.439.459.45383,400
Mar 22, 20229.349.639.349.549.54428,300
Mar 21, 20229.789.879.209.269.26652,700
Mar 18, 20229.6510.059.659.879.87782,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement