$7.86 -0.28 (%) Tilly's Inc - NYSE

Aug. 28, 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
8/27/20157.758.537.718.14305,582
8/26/20157.818.227.818.08233,665
8/25/20157.967.967.547.60158,966
8/24/20157.958.267.797.86159,014
8/21/20158.788.828.178.25181,544
8/20/20159.329.328.948.9777,539
8/19/20159.259.459.139.3834,778
8/18/20159.419.419.259.2527,042
8/17/20159.349.719.289.4677,973
8/14/20159.199.499.169.3742,854
8/13/20159.179.279.009.1539,659
8/12/20159.059.128.779.0344,543
8/11/20159.159.168.979.0951,462
8/10/20159.179.439.079.1687,800
8/7/20158.899.148.829.1186,257
8/6/20159.049.048.868.9269,135
8/5/20159.189.189.069.0969,752
8/4/20159.099.149.019.1170,512
8/3/20159.099.209.059.09115,652
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
  • Showing 1-100 of 834 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!