$14.40 +0.40 (%) Tilly's Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLYS historical data

Date Open High Low Close Volume
12/2/201613.9814.8513.8314.40950,458
12/1/201611.8814.0911.7814.002,318,480
11/30/201610.5310.579.759.87377,375
11/29/20169.4910.309.4210.30265,652
11/28/201610.8010.819.409.42221,787
11/25/201610.0310.7910.0310.74103,331
11/23/201610.2410.419.9610.0992,081
11/22/201610.3010.7110.2410.30167,327
11/21/201610.4210.5510.1110.24149,155
11/18/201610.5110.5910.2210.5452,227
11/17/201610.6110.8810.3910.56119,152
11/16/201610.3010.7010.2010.61185,382
11/15/201610.5010.5010.0910.2396,756
11/14/20169.9210.459.7510.32189,400
11/11/20169.659.979.409.97114,288
11/10/20169.609.989.449.62129,455
11/9/20169.139.638.749.50139,246
11/8/20169.339.389.129.2578,847
11/7/20169.729.979.269.31145,864
11/4/20169.129.569.129.4996,259
11/3/20169.629.789.089.12119,094
11/2/20169.039.628.869.55316,061
11/1/20169.279.278.849.05120,891
10/31/20169.329.369.129.2898,169
10/28/20169.129.479.039.35111,707
10/27/201610.1710.239.119.16174,368
10/26/201610.2110.3810.1010.18166,915
10/25/20169.6510.409.4710.38411,616
10/24/20169.669.739.469.6885,856
10/21/20169.509.679.379.64113,944
10/20/20169.629.629.429.5897,756
10/19/20169.279.709.279.62114,156
10/18/20169.769.769.279.29147,782
10/17/20169.349.789.269.64118,930
10/14/20169.389.569.279.4177,918
10/13/20169.439.469.239.30103,179
10/12/20169.429.659.319.4979,935
10/11/20169.719.719.389.5087,201
10/10/20169.619.869.529.72107,127
10/7/20169.369.669.369.52107,860
10/6/20169.529.669.259.31237,552
10/5/20169.759.819.409.56145,862
10/4/20169.609.759.549.75132,425
10/3/20169.399.619.249.57184,837
9/30/20168.879.418.879.39186,066
9/29/20169.389.468.858.88231,156
9/28/20169.109.488.989.42334,798
9/27/20169.409.459.009.09160,591
9/26/20169.379.529.109.50232,608
9/23/20169.479.669.389.55139,673
9/22/20169.729.759.289.50281,451
9/21/20169.789.809.509.71116,216
9/20/201610.7510.799.219.51508,890
9/19/201610.5910.8610.4310.79245,043
9/16/201610.4210.6710.2910.64251,255
9/15/201610.1210.419.9510.40258,496
9/14/20169.7710.289.7210.11288,703
9/13/20169.869.929.519.66117,439
9/12/20169.359.949.279.93271,642
9/9/20169.479.689.369.38216,892
9/8/20169.479.569.399.49178,917
9/7/20169.499.579.269.48269,997
9/6/20169.259.649.249.46425,512
9/2/20168.909.158.909.07257,002
9/1/20168.858.948.708.94168,996
8/31/20168.848.858.538.74269,043
8/30/20168.608.908.478.84387,130
8/29/20168.208.608.198.55293,028
8/26/20167.548.157.538.00209,801
8/25/20167.908.207.457.48534,069
8/24/20166.597.106.527.08146,081
8/23/20166.696.806.606.6191,031
8/22/20166.576.656.446.6246,567
8/19/20166.416.556.406.5031,007
8/18/20166.306.476.306.4424,929
8/17/20166.366.436.286.3612,297
8/16/20166.306.446.306.3722,902
8/15/20166.176.416.176.3488,069
8/12/20166.136.216.096.1713,736
8/11/20166.046.136.036.1055,548
8/10/20165.996.025.936.0021,563
8/9/20165.855.975.785.9181,558
8/8/20165.935.975.745.8952,315
8/5/20165.925.975.885.9317,341
8/4/20165.585.825.575.8144,233
8/3/20165.565.615.535.5913,415
8/2/20165.705.705.555.5540,891
8/1/20165.675.705.595.6927,742
7/29/20165.665.815.615.6982,951
7/28/20165.795.795.645.6410,266
7/27/20165.685.785.665.7518,753
7/26/20165.725.785.615.6627,048
7/25/20165.765.815.695.7125,776
7/22/20165.725.805.695.7662,635
7/21/20165.885.915.695.7035,836
7/20/20165.955.995.895.9110,545
7/19/20166.076.165.885.8824,996
7/18/20166.076.156.016.0323,304
7/15/20165.976.015.896.0083,457
7/14/20166.036.035.895.9030,535
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center