Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's, Inc. Common Stock (NY: TLYS )

3.870 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.000 4.000 3.750 3.870 66,165 -0.03(-0.77%)
Feb 13, 2025 3.950 4.040 3.850 3.900 42,533 +0.00(+0.00%)
Feb 12, 2025 3.870 3.940 3.810 3.900 118,856 -0.05(-1.27%)
Feb 11, 2025 4.130 4.130 3.840 3.950 133,366 -0.23(-5.50%)
Feb 10, 2025 4.280 4.280 3.910 4.180 74,017 -0.10(-2.34%)
Feb 07, 2025 3.990 4.360 3.860 4.280 70,751 +0.23(+5.68%)
Feb 06, 2025 4.050 4.070 3.700 4.050 50,186 +0.05(+1.25%)
Feb 05, 2025 4.110 4.170 3.940 4.000 40,672 -0.11(-2.68%)
Feb 04, 2025 4.270 4.270 4.060 4.110 51,423 -0.08(-1.91%)
Feb 03, 2025 4.200 4.480 4.090 4.190 36,336 -0.14(-3.23%)
Jan 31, 2025 4.390 4.600 4.300 4.330 88,334 -0.04(-0.92%)
Jan 30, 2025 4.160 4.397 4.140 4.370 32,299 +0.22(+5.30%)
Jan 29, 2025 4.170 4.260 4.000 4.150 50,545 -0.03(-0.72%)
Jan 28, 2025 4.190 4.280 3.970 4.180 53,474 -0.01(-0.24%)
Jan 27, 2025 4.130 4.380 4.130 4.190 56,069 -0.09(-2.10%)
Jan 24, 2025 4.400 4.530 4.200 4.280 63,540 -0.08(-1.83%)
Jan 23, 2025 4.140 4.440 4.040 4.360 108,842 +0.21(+5.06%)
Jan 22, 2025 4.090 4.200 3.960 4.150 77,026 +0.00(+0.00%)
Jan 21, 2025 4.190 4.190 4.060 4.150 55,004 +0.00(+0.00%)
Jan 17, 2025 4.200 4.200 3.900 4.150 103,866 +0.00(+0.00%)
Jan 16, 2025 4.120 4.200 3.940 4.150 63,098 +0.00(+0.00%)
Jan 15, 2025 4.210 4.220 3.880 4.150 67,908 +0.05(+1.22%)
Jan 14, 2025 4.130 4.130 3.770 4.100 108,645 -0.06(-1.44%)
Jan 13, 2025 4.110 4.190 3.950 4.160 105,913 -0.09(-2.12%)
Jan 10, 2025 4.140 4.330 4.045 4.250 94,359 -0.03(-0.70%)
Jan 08, 2025 4.340 4.340 4.110 4.280 153,358 -0.11(-2.51%)
Jan 07, 2025 4.400 4.450 4.040 4.390 85,357 -0.04(-0.90%)
Jan 06, 2025 4.550 4.720 4.150 4.430 116,111 -0.12(-2.64%)
Jan 03, 2025 4.650 4.750 4.380 4.550 94,537 -0.01(-0.22%)
Jan 02, 2025 4.230 4.630 4.041 4.560 102,806 +0.31(+7.29%)
Dec 31, 2024 4.250 0 +0.26(+6.52%)
Dec 30, 2024 3.870 4.000 3.780 3.990 301,532 +0.09(+2.31%)
Dec 27, 2024 3.660 3.930 3.560 3.900 406,334 +0.23(+6.27%)
Dec 26, 2024 3.660 3.778 3.400 3.670 144,126 +0.11(+3.09%)
Dec 24, 2024 3.500 3.930 3.455 3.560 334,796 +0.05(+1.42%)
Dec 23, 2024 3.270 3.560 3.220 3.510 91,842 +0.25(+7.67%)
Dec 20, 2024 3.370 3.570 3.250 3.260 208,494 -0.22(-6.32%)
Dec 19, 2024 3.280 3.580 3.280 3.480 99,573 +0.25(+7.74%)
Dec 18, 2024 3.410 3.510 3.230 3.230 110,979 -0.15(-4.44%)
Dec 17, 2024 3.390 3.540 3.370 3.380 54,778 -0.07(-2.03%)
Dec 16, 2024 3.490 3.640 3.410 3.450 56,188 -0.02(-0.58%)
Dec 13, 2024 3.470 3.550 3.300 3.470 61,870 -0.05(-1.42%)
Dec 12, 2024 3.500 3.590 3.470 3.520 56,048 -0.01(-0.28%)
Dec 11, 2024 3.810 3.836 3.520 3.530 69,708 -0.19(-5.11%)
Dec 10, 2024 3.950 3.960 3.690 3.720 85,536 -0.29(-7.23%)
Dec 09, 2024 4.220 4.320 3.850 4.010 218,338 -0.21(-4.98%)
Dec 06, 2024 4.000 4.500 3.850 4.220 135,320 -0.16(-3.65%)
Dec 05, 2024 4.460 4.575 4.150 4.380 68,005 -0.13(-2.88%)
Dec 04, 2024 4.420 4.550 4.310 4.510 37,004 +0.07(+1.58%)
Dec 03, 2024 4.600 4.650 4.420 4.440 43,972 -0.24(-5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.