$7.55 -0.19 (%) Tilly's Inc - NYSE

Sep. 30, 2014 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLYS historical data

Date Open High Low Close Volume
9/29/20147.687.757.487.7483,422
9/26/20147.537.807.537.7650,727
9/25/20147.637.677.357.5467,658
9/24/20147.777.777.567.6662,070
9/23/20147.837.867.657.6892,921
9/22/20147.857.877.657.6856,995
9/19/20148.038.067.857.8796,598
9/18/20147.918.047.858.0143,553
9/17/20147.928.137.807.90104,366
9/16/20147.897.937.677.6885,586
9/15/20147.918.027.807.9060,789
9/12/20147.918.017.777.9153,613
9/11/20147.817.957.717.9167,101
9/10/20147.927.947.767.8066,647
9/9/20147.998.017.897.9180,203
9/8/20147.958.057.958.0468,050
9/5/20148.068.127.957.95176,441
9/4/20148.108.248.028.04158,643
9/3/20148.208.268.078.0983,054
9/2/20148.128.248.058.15124,117
8/29/20148.138.238.058.15452,348
8/28/20147.908.207.818.15515,901
8/27/20148.438.558.348.52425,055
8/26/20148.348.428.308.40189,467
8/25/20148.268.408.238.3357,480
8/22/20148.308.318.208.2629,596
8/21/20148.148.288.108.28327,877
8/20/20148.018.167.988.0949,160
8/19/20147.868.227.868.0474,527
8/18/20147.757.877.657.8351,783
8/15/20147.857.857.587.6847,593
8/14/20147.817.927.727.7645,213
8/13/20147.887.927.727.8068,490
8/12/20148.078.097.807.8232,532
8/11/20148.068.208.058.1345,114
8/8/20147.988.137.958.0457,527
8/7/20148.078.137.787.9875,840
8/6/20147.718.087.658.0792,939
8/5/20147.587.847.437.73123,995
8/4/20147.487.627.367.6062,366
8/1/20147.557.607.447.46104,457
7/31/20147.447.627.327.5788,813
7/30/20147.497.577.377.5581,958
7/29/20147.477.567.437.4751,558
7/28/20147.597.597.357.4675,697
7/25/20147.477.657.477.60168,995
7/24/20147.557.667.517.5288,668
7/23/20147.627.727.477.5575,968
7/22/20147.617.697.547.6381,326
7/21/20147.627.667.527.57123,775
7/18/20147.587.657.547.62106,789
7/17/20147.617.767.507.61327,190
7/16/20147.827.837.607.62173,519
7/15/20147.867.907.767.7995,621
7/14/20148.008.057.847.86130,714
7/11/20147.868.007.827.92150,845
7/10/20147.817.957.687.87159,884
7/9/20148.038.057.817.85108,052
7/8/20148.248.248.018.0397,473
7/7/20148.358.358.238.2459,879
7/3/20148.368.388.258.3469,159
7/2/20148.208.418.208.2969,616
7/1/20148.088.408.088.22228,792
6/30/20147.848.217.778.04251,740
6/27/20148.088.257.978.05535,507
6/26/20147.747.877.687.81102,798
6/25/20147.817.887.717.76182,333
6/24/20147.898.027.837.84105,079
6/23/20147.978.037.867.89146,007
6/20/20148.008.097.818.00476,509
6/19/20148.178.177.988.03149,728
6/18/20148.058.208.048.1680,055
6/17/20148.108.258.008.04110,706
6/16/20148.088.207.928.15134,367
6/13/20148.068.077.837.98149,497
6/12/20148.218.287.988.00230,001
6/11/20148.538.588.158.27124,629
6/10/20148.748.788.478.5538,077
6/9/20148.758.828.658.7452,840
6/6/20148.658.798.568.72131,372
6/5/20148.348.678.128.58103,879
6/4/20148.428.428.268.3270,354
6/3/20148.358.418.008.41210,594
6/2/20148.808.808.388.44237,701
5/30/20148.889.478.628.79281,589
5/29/20147.959.007.958.771,504,268
5/28/201410.6010.8810.4810.58235,304
5/27/201410.6410.9010.5410.6274,520
5/23/201410.5110.5410.3710.5163,859
5/22/201410.1710.5810.1410.5143,141
5/21/201410.4810.5110.0610.14105,530
5/20/201410.9010.9210.4210.49108,962
5/19/201411.0111.0510.5410.9187,420
5/16/201410.9711.1310.8811.1029,663
5/15/201411.0811.2010.6711.0058,272
5/14/201411.4311.4911.0611.1326,194
5/13/201411.7811.8511.4811.5063,307
5/12/201411.5311.9511.5311.7745,403
5/9/201411.4011.5811.2511.4349,687
5/8/201411.1911.6011.0711.4658,075
  • Showing 1-100 of 604 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center