$5.77 -0.05 (%) Tilly's Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:45 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
6/27/20165.845.885.765.8199,633
6/24/20165.875.955.795.86182,116
6/23/20165.976.065.925.9947,718
6/22/20166.006.055.895.9649,383
6/21/20166.006.045.946.0062,755
6/20/20166.136.326.006.0233,423
6/17/20165.996.125.856.0863,277
6/16/20165.996.025.915.9743,747
6/15/20165.966.115.966.0035,968
6/14/20166.036.035.885.9293,350
6/13/20166.006.085.956.0180,984
6/10/20165.996.085.955.9955,143
6/9/20166.186.185.996.0339,860
6/8/20166.066.216.056.1752,612
6/7/20166.126.186.056.11107,312
6/6/20166.086.176.006.1147,230
6/3/20166.136.145.976.0685,187
6/2/20165.976.135.856.1153,051
6/1/20165.916.105.886.01117,463
5/31/20166.096.195.815.90164,993
5/27/20166.196.446.196.2490,219
5/26/20166.326.696.156.15207,551
5/25/20165.905.935.665.7074,191
5/24/20165.715.855.615.77132,814
5/23/20165.725.785.625.6232,580
5/20/20165.665.795.585.6848,061
5/19/20165.585.755.585.6344,933
5/18/20165.615.835.605.6067,755
5/17/20165.695.705.605.6061,896
5/16/20165.815.905.675.6972,076
5/13/20165.705.945.605.6861,849
5/12/20165.755.755.645.6952,003
5/11/20165.926.025.695.75115,485
5/10/20166.086.135.875.9649,389
5/9/20165.926.185.806.0967,528
5/6/20165.976.075.815.9268,732
5/5/20166.266.295.975.9971,419
5/4/20166.376.436.236.3037,247
5/3/20166.356.506.216.39103,930
5/2/20166.296.336.216.3182,580
4/29/20166.296.336.236.2933,288
4/28/20166.346.416.256.2849,553
4/27/20166.566.566.356.3552,707
4/26/20166.346.606.296.5956,859
4/25/20166.406.496.336.35108,667
4/22/20166.446.536.366.4251,433
4/21/20166.616.656.366.4043,598
4/20/20166.426.696.426.6230,846
4/19/20166.736.886.366.4384,396
4/18/20166.526.876.526.8248,221
4/15/20166.436.666.406.5654,031
4/14/20166.456.506.356.4473,773
4/13/20166.526.616.396.4175,221
4/12/20166.346.576.316.3960,898
4/11/20166.456.456.326.3242,389
4/8/20166.466.556.306.3978,787
4/7/20166.666.796.406.45123,126
4/6/20166.746.906.606.68240,550
4/5/20166.696.936.606.7446,947
4/4/20166.826.936.736.7670,594
4/1/20166.696.826.696.7844,128
3/31/20166.656.806.566.6984,618
3/30/20166.806.856.646.66100,976
3/29/20166.716.806.616.8043,737
3/28/20166.506.866.506.7464,188
3/24/20166.576.646.426.4687,366
3/23/20166.716.756.556.65137,891
3/22/20166.876.976.626.6795,371
3/21/20167.347.716.836.87174,456
3/18/20166.917.446.787.44147,303
3/17/20167.507.506.516.86338,680
3/16/20167.868.117.827.9562,229
3/15/20168.368.377.767.9271,390
3/14/20168.398.608.198.2962,272
3/11/20168.398.608.318.4251,280
3/10/20168.368.498.228.3484,371
3/9/20168.228.628.228.2652,630
3/8/20168.148.728.108.29240,343
3/7/20167.898.267.858.22104,790
3/4/20167.698.127.697.8995,569
3/3/20167.347.817.287.6976,994
3/2/20167.277.407.027.3666,921
3/1/20167.227.377.037.1247,912
2/29/20167.367.437.187.1959,763
2/26/20167.137.506.987.3497,864
2/25/20166.987.166.807.1249,105
2/24/20167.017.056.856.9379,535
2/23/20167.127.337.037.0557,064
2/22/20166.677.206.677.1273,532
2/19/20166.686.746.566.5860,630
2/18/20166.616.716.426.6948,117
2/17/20166.636.746.516.6239,774
2/16/20166.326.636.286.6235,811
2/12/20166.366.406.256.3125,036
2/11/20166.186.356.186.3148,952
2/10/20166.516.546.256.2956,439
2/9/20166.356.576.346.4447,639
2/8/20166.336.436.256.4149,619
2/5/20166.366.406.256.35105,133
2/4/20166.286.496.256.4774,854
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center