$9.05 +0.01 (%) Tilly's Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLYS historical data

Date Open High Low Close Volume
7/31/20159.089.159.009.0567,432
7/30/20158.989.118.879.0481,146
7/29/20159.029.158.929.0138,212
7/28/20159.339.338.829.01140,087
7/27/20159.229.409.099.3479,329
7/24/20159.389.389.269.2765,072
7/23/20159.459.599.209.3689,479
7/22/20159.209.509.119.4482,150
7/21/20159.669.669.189.18142,763
7/20/20159.629.629.279.48156,926
7/17/20159.859.929.589.6590,936
7/16/20159.699.969.649.8765,914
7/15/20159.909.909.599.66151,060
7/14/20159.9810.159.889.88112,408
7/13/201510.0610.069.889.9692,126
7/10/201510.0310.039.859.9571,849
7/9/20159.8810.009.789.9459,169
7/8/20159.8710.019.649.7775,403
7/7/201510.0410.099.769.9490,412
7/6/20159.9010.139.8910.0178,037
7/2/20159.8410.159.849.9699,495
7/1/20159.679.859.579.79255,464
6/30/20159.729.739.599.67126,098
6/29/20159.949.969.579.66123,831
6/26/20159.7210.039.729.95325,835
6/25/20159.869.869.589.72192,464
6/24/20159.759.899.739.78120,281
6/23/20159.699.819.699.77200,561
6/22/201510.2410.329.639.70238,946
6/19/201510.2610.3410.1710.21132,818
6/18/201510.0610.2710.0610.23100,134
6/17/20159.9410.149.8810.09106,346
6/16/20159.7310.019.739.96144,427
6/15/20159.979.979.549.72182,768
6/12/20159.8010.019.8010.0093,853
6/11/20159.9710.009.799.8388,516
6/10/20159.9910.139.939.94124,954
6/9/201510.0910.189.849.99221,352
6/8/201510.0910.2410.0610.12164,500
6/5/201510.1910.199.9010.12166,444
6/4/201510.1210.3410.0610.20174,769
6/3/201510.2010.259.9810.15346,234
6/2/20159.7710.369.7510.16489,838
6/1/20159.649.999.509.82315,970
5/29/20159.8310.059.509.64473,146
5/28/201511.6611.699.619.782,035,244
5/27/201512.8113.3412.4713.00274,770
5/26/201513.3713.3712.6712.92148,701
5/22/201514.5114.6713.0013.17185,381
5/21/201514.4014.5814.1314.53100,755
5/20/201514.1714.5814.0014.35122,351
5/19/201514.0714.2713.9914.10128,955
5/18/201513.7614.2813.7214.20102,007
5/15/201513.5613.8013.5513.7685,571
5/14/201513.6213.7213.3813.5770,399
5/13/201513.7013.7713.4213.5555,430
5/12/201513.8813.8913.6013.6963,216
5/11/201514.0214.2913.8714.09105,830
5/8/201513.5813.9913.5813.96114,896
5/7/201513.2013.4813.1213.4086,552
5/6/201513.1113.2312.9513.1384,072
5/5/201512.9213.1712.5513.12102,295
5/4/201513.7613.7812.8512.92111,220
5/1/201513.3313.7713.2613.7684,504
4/30/201513.4013.5113.2313.34106,118
4/29/201514.1214.1213.2513.42121,888
4/28/201514.3914.6014.0714.2288,817
4/27/201515.4215.4214.3814.46124,835
4/24/201514.9015.3914.7915.3692,887
4/23/201514.6914.9214.5714.9071,954
4/22/201514.3714.7414.2114.7394,634
4/21/201514.7114.7114.1614.40144,775
4/20/201514.5915.0814.5515.02103,268
4/17/201515.2015.2014.5214.58130,909
4/16/201515.4715.5615.1515.4096,636
4/15/201515.5515.7415.3015.49121,205
4/14/201515.5815.7615.4515.55120,505
4/13/201515.5315.9115.2315.51228,253
4/10/201515.9016.0815.0215.67229,749
4/9/201516.7816.7816.1516.3595,239
4/8/201516.1316.8016.1316.77115,353
4/7/201516.3216.4716.1016.19107,091
4/6/201516.0516.3715.6516.27181,231
4/2/201515.9016.4015.9016.06149,297
4/1/201515.5616.0315.4816.01188,779
3/31/201515.8315.8915.5415.65279,764
3/30/201515.2516.1015.2315.75309,914
3/27/201515.2415.4515.0515.05149,676
3/26/201515.1415.4615.0415.24150,647
3/25/201515.5515.8415.0015.12239,445
3/24/201515.9416.1315.5115.53284,580
3/23/201516.5016.9915.9616.07312,269
3/20/201515.6116.8315.4416.70695,255
3/19/201513.6015.7213.5015.61890,302
3/18/201513.1113.5013.1113.42300,512
3/17/201513.0113.3012.8313.20143,056
3/16/201513.3913.4212.8412.97201,622
3/13/201513.2013.2912.9113.14151,138
3/12/201513.2713.3813.1313.2085,413
3/11/201513.2313.4012.9713.1691,893
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!