U.S. markets closed

Tilly's, Inc. (TLYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.92-0.37 (-2.42%)
At close: 4:00PM EDT
14.92 +0.01 (0.07%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202115.1715.2814.7914.9214.92218,390
Jul 26, 202114.8915.4714.8915.2915.29153,900
Jul 23, 202114.9815.2014.7514.9614.96231,700
Jul 22, 202115.2915.4314.7014.7414.74235,900
Jul 21, 202114.8415.4514.6815.2715.27298,400
Jul 20, 202114.0614.8013.9914.6414.64285,400
Jul 19, 202114.1214.5513.8614.0514.05301,900
Jul 16, 202115.0215.0214.5714.6114.61224,400
Jul 15, 202115.2915.3014.7414.8714.87206,800
Jul 14, 202116.0116.0815.4115.4215.42268,400
Jul 13, 202115.8615.9115.5015.8615.86276,100
Jul 12, 202115.6416.0115.3815.9815.98369,200
Jul 09, 202115.5115.9115.4615.6415.64472,800
Jul 08, 202115.2315.5514.7115.3215.32324,900
Jul 07, 202115.8915.9715.4715.6315.63280,300
Jul 06, 202115.8115.9915.1215.9015.90503,900
Jul 02, 202116.4116.4115.8616.1016.10363,000
Jul 01, 202116.0116.4515.9216.2516.25568,400
Jun 30, 202115.8616.1115.7215.9815.98223,800
Jun 29, 202115.9916.1515.7615.7715.77159,500
Jun 28, 202116.2216.2215.7715.9615.96379,100
Jun 25, 202115.9116.5715.7916.2616.26607,200
Jun 24, 202115.4615.9015.1115.8015.80372,900
Jun 24, 20211 Dividend
Jun 23, 202116.7116.8816.1216.6015.60581,700
Jun 22, 202115.9116.5515.5116.5515.55574,700
Jun 21, 202115.7516.1815.5715.9314.97343,700
Jun 18, 202115.1215.5215.0015.3814.45315,700
Jun 17, 202115.8215.9415.2115.4214.49331,700
Jun 16, 202116.0316.1015.6415.8114.86313,600
Jun 15, 202116.2916.3315.8216.1015.13311,800
Jun 14, 202116.0316.4316.0316.2415.26341,000
Jun 11, 202116.2416.4115.4215.8614.90646,400
Jun 10, 202116.2616.6316.1616.2915.31432,500
Jun 09, 202116.2116.2715.7916.0115.05328,300
Jun 08, 202115.4716.2314.5016.1815.21696,900
Jun 07, 202115.6915.7915.2515.7814.83425,200
Jun 04, 202115.5915.6714.6615.3414.42806,100
Jun 03, 202114.1314.7014.0014.4413.57422,300
Jun 02, 202114.2214.3914.0014.3213.46154,400
Jun 01, 202113.8914.3313.7414.2313.37462,600
May 28, 202113.4613.7213.2613.6612.84147,000
May 27, 202113.2713.4413.0313.3412.54136,700
May 26, 202112.7413.3112.6913.1012.31125,300
May 25, 202112.7513.0512.5912.5911.83113,200
May 24, 202112.8013.0312.7012.7511.98118,000
May 21, 202112.6913.0112.6512.8512.08117,000
May 20, 202112.6512.6512.3112.5211.77178,400
May 19, 202112.5412.6812.2812.6511.89189,400
May 18, 202112.4912.6712.3612.6511.89157,600
May 17, 202112.1712.5012.0812.4511.7063,000
May 14, 202111.9512.3611.6012.2811.5482,700
May 13, 202111.6412.0411.5611.8411.1369,600
May 12, 202112.0512.1711.5411.6010.90131,400
May 11, 202112.2012.4211.8712.1511.42111,700
May 10, 202112.6812.9612.4312.4511.70124,200
May 07, 202112.3912.6312.3912.6111.8572,300
May 06, 202112.5812.6812.2712.4911.7483,900
May 05, 202112.4512.6812.3412.5811.82101,100
May 04, 202112.4112.5512.2412.4011.65105,300
May 03, 202112.2012.5112.1912.5011.75133,300
Apr 30, 202112.0812.2911.8912.0611.33105,700
Apr 29, 202112.2012.3512.0112.2011.4798,700
Apr 28, 202112.0612.1211.9612.0111.2965,600
Apr 27, 202111.9112.2711.9112.0511.32104,800
Apr 26, 202112.0912.2511.7111.8711.15122,600
Apr 23, 202111.9312.1211.8612.0911.3696,900
Apr 22, 202111.9412.1011.7911.8911.17115,600
Apr 21, 202111.5311.9711.3811.8611.15125,700
Apr 20, 202111.8112.0711.3411.5210.83200,800
Apr 19, 202112.0712.0711.7111.8611.15131,400
Apr 16, 202112.3212.3912.0712.1011.37151,200
Apr 15, 202112.2312.4712.1112.2011.47158,900
Apr 14, 202112.2312.5012.1412.1911.46116,800
Apr 13, 202112.3912.5111.9712.2211.48130,200
Apr 12, 202112.2912.6012.2312.4611.71124,000
Apr 09, 202112.0612.3011.8212.2711.53149,000
Apr 08, 202111.8612.0411.5612.0111.29104,300
Apr 07, 202111.8411.9911.7411.8711.15230,200
Apr 06, 202111.5511.9611.5511.8111.10156,600
Apr 05, 202111.4011.6711.1311.5810.88178,400
Apr 01, 202111.3511.6410.9411.2310.55224,400
Mar 31, 202111.1311.6411.1311.3210.64231,100
Mar 30, 202111.0811.5110.7511.4210.73139,700
Mar 29, 202111.2011.5110.9511.0310.37170,600
Mar 26, 202111.5411.5411.0911.3910.70121,000
Mar 25, 202110.6011.3910.5411.3310.65224,900
Mar 24, 202110.9411.5010.7210.7310.08237,400
Mar 23, 202111.5411.6110.9210.9210.26418,200
Mar 22, 202111.8812.0011.6211.6810.98262,300
Mar 19, 202112.0812.1611.6611.9911.27499,000
Mar 18, 202112.3012.5012.1512.2111.47383,800
Mar 17, 202112.6312.7712.3012.4411.69202,700
Mar 16, 202112.8012.8012.2712.5011.75333,800
Mar 15, 202113.0513.1812.8812.9712.19339,600
Mar 12, 202112.5813.1412.4913.0612.27766,900
Mar 11, 202111.8811.9911.6611.9911.27251,000
Mar 10, 202111.7111.8911.5411.6710.97228,400
Mar 09, 202111.6211.7411.2911.6110.91175,900
Mar 08, 202110.8211.6510.7211.5410.84474,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...