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)

2.190 -0.040 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 2.190 2.270 2.050 2.230 51,855 +0.03(+1.36%)
Mar 31, 2025 2.170 2.395 2.060 2.200 128,456 +0.01(+0.46%)
Mar 28, 2025 2.290 2.290 2.120 2.190 102,929 -0.13(-5.60%)
Mar 27, 2025 2.250 2.410 2.169 2.320 298,130 +0.07(+3.11%)
Mar 26, 2025 2.210 2.250 2.100 2.250 45,792 +0.00(+0.00%)
Mar 25, 2025 2.310 2.425 2.220 2.250 38,886 -0.09(-3.85%)
Mar 24, 2025 2.340 2.410 2.230 2.340 52,736 -0.01(-0.43%)
Mar 21, 2025 2.340 2.390 2.170 2.350 153,055 +0.01(+0.43%)
Mar 20, 2025 2.440 2.440 2.190 2.340 81,090 -0.12(-4.88%)
Mar 19, 2025 2.350 2.480 2.330 2.460 64,959 +0.04(+1.65%)
Mar 18, 2025 2.460 2.510 2.360 2.420 53,097 -0.07(-2.81%)
Mar 17, 2025 2.440 2.600 2.440 2.490 119,049 +0.05(+2.05%)
Mar 14, 2025 2.530 2.540 2.260 2.440 309,918 -0.20(-7.58%)
Mar 13, 2025 2.980 2.980 2.250 2.640 625,088 -0.66(-20.00%)
Mar 12, 2025 3.580 3.601 3.070 3.300 270,758 -0.28(-7.82%)
Mar 11, 2025 3.730 3.730 3.550 3.580 39,917 -0.14(-3.76%)
Mar 10, 2025 4.060 4.225 3.650 3.720 110,971 -0.41(-9.93%)
Mar 07, 2025 4.150 4.400 3.935 4.130 42,198 +0.00(+0.00%)
Mar 06, 2025 4.140 4.150 3.800 4.130 58,474 -0.01(-0.24%)
Mar 05, 2025 4.060 4.150 3.900 4.140 99,095 +0.07(+1.72%)
Mar 04, 2025 3.790 4.155 3.400 4.070 152,263 +0.18(+4.63%)
Mar 03, 2025 3.730 3.930 3.490 3.890 205,779 +0.09(+2.37%)
Feb 28, 2025 3.630 4.000 3.580 3.800 244,432 +0.17(+4.68%)
Feb 27, 2025 3.610 3.710 3.540 3.630 17,466 +0.02(+0.55%)
Feb 26, 2025 3.550 3.660 3.400 3.610 84,403 +0.10(+2.85%)
Feb 25, 2025 3.640 3.680 3.510 3.510 61,366 -0.08(-2.23%)
Feb 24, 2025 3.720 3.720 3.520 3.590 61,056 -0.06(-1.64%)
Feb 21, 2025 3.830 3.830 3.570 3.650 72,167 -0.09(-2.41%)
Feb 20, 2025 3.800 3.980 3.550 3.740 116,505 -0.06(-1.58%)
Feb 19, 2025 3.910 3.910 3.730 3.800 69,597 -0.10(-2.56%)
Feb 18, 2025 3.900 4.005 3.770 3.900 39,347 +0.03(+0.78%)
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%)
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.