Tilly's, Inc. Historical Stock Prices

TLYS 
$13.79
*  
0.19
1.36%
Get TLYS Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading TLYS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TLYS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.12  14.17  13.70  13.79 156,963
01/27/2015 13.81 14.04 13.642 13.98 124,890
01/26/2015 14 14.08 13.75 13.88 143,260
01/23/2015 14.2 14.24 13.94 14.08 83,912
01/22/2015 14.02 14.19 13.86 14.11 142,829
01/21/2015 14 14.115 13.8 13.93 128,869
01/20/2015 14.26 14.26 13.92 14.01 264,517
01/16/2015 13.8 14.6699 13.683 14.15 306,579
01/15/2015 14.05 14.589 13.5601 13.76 298,670
01/14/2015 13.52 13.98 13.251 13.84 375,625
01/13/2015 12.42 14.03 12.35 13.63 756,126
01/12/2015 11.63 11.71 11.49 11.61 204,007
01/09/2015 11.33 11.74 11.0259 11.56 176,320
01/08/2015 11.1 11.35 10.96 11.29 225,091
01/07/2015 10.4 11.02 10.4 10.94 169,720
01/06/2015 10.33 10.513 10.17 10.26 139,395
01/05/2015 10.02 10.35 9.9 10.27 266,365
01/02/2015 9.77 10.14 9.77 10.02 196,407
12/31/2014 9.9 10.06 9.64 9.69 81,651
12/30/2014 9.75 10.38 9.75 9.82 123,141
12/29/2014 9.22 9.9499 9.22 9.87 144,345
12/26/2014 9.41 9.59 9.37 9.43 55,676
12/24/2014 9.6 9.68 9.47 9.47 38,861
12/23/2014 9.42 9.54 9.27 9.5 114,610
12/22/2014 9.26 9.56 9.26 9.42 123,228
12/19/2014 9.12 9.4 8.8401 9.3 178,045
12/18/2014 9.15 9.36 8.959 9.15 130,369
12/17/2014 8.94 9.0902 8.855 9.04 154,672
12/16/2014 8.86 9.05 8.85 8.93 197,937
12/15/2014 8.97 9.06 8.83 8.92 193,760
12/12/2014 8.69 8.98 8.666 8.89 105,717
12/11/2014 8.66 8.85 8.56 8.76 171,184
12/10/2014 8.58 8.65 8.47 8.56 362,222
12/09/2014 8.47 8.74 8.43 8.58 333,402
12/08/2014 8.55 8.8 8.5 8.57 433,884
12/05/2014 8.75 8.89 8.286 8.45 426,387
12/04/2014 8 9.28 7.95 8.5 1,652,149
12/03/2014 7 7.2399 7 7.07 267,876
12/02/2014 7.06 7.2051 6.93 6.98 36,586
12/01/2014 7.5 7.5 6.97 7.07 68,746
11/28/2014 7.57 7.7 7.396 7.47 43,096
11/26/2014 7.51 7.6 7.47 7.57 17,953
11/25/2014 7.43 7.75 7.42 7.52 156,275
11/24/2014 7.16 7.45 7.16 7.41 50,232
11/21/2014 7.19 7.25 7.1 7.15 52,157
11/20/2014 6.94 7.22 6.92 7.06 48,951
11/19/2014 6.92 7.021 6.8 6.99 36,772
11/18/2014 6.97 6.9786 6.91 6.94 41,921
11/17/2014 7.076 7.194 6.99 6.99 29,297
11/14/2014 7.08 7.15 6.8 7.03 46,036
11/13/2014 7.26 7.36 7.06 7.06 26,201
11/12/2014 6.89 7.31 6.84 7.29 61,544
11/11/2014 6.8 6.89 6.79 6.89 50,397
11/10/2014 6.86 6.86 6.79 6.84 36,880
11/07/2014 6.89 6.9 6.8 6.88 22,485
11/06/2014 6.9 6.95 6.86 6.93 113,261
11/05/2014 6.95 6.9515 6.77 6.88 117,678
11/04/2014 7 7.04 6.81 6.95 145,826
11/03/2014 6.93 7.21 6.65 6.96 352,658
10/31/2014 7.29 7.29 7.1 7.12 111,015
10/30/2014 7.26 7.33 7.17 7.2 52,400
10/29/2014 7.35 7.35 7.23 7.24 29,411
10/28/2014 7.24 7.37 7.17 7.32 35,295
10/27/2014 7.14 7.28 7.13 7.26 25,930
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?