Tilly's, Inc. Common Stock Historical Stock Prices

TLYS 
$5.77
*  
0.04
0.69%
Get TLYS Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading TLYS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.89 6.14 5.75 5.77 62,027
06/28/2016 5.86 6.14 5.75 5.77 62,027
06/27/2016 5.84 5.88 5.76 5.81 99,633
06/24/2016 5.87 5.95 5.79 5.86 182,116
06/23/2016 5.97 6.06 5.92 5.99 47,718
06/22/2016 6 6.05 5.89 5.96 49,383
06/21/2016 6 6.04 5.94 6 62,755
06/20/2016 6.13 6.32 6 6.02 33,423
06/17/2016 5.99 6.12 5.85 6.08 63,277
06/16/2016 5.99 6.02 5.91 5.97 43,747
06/15/2016 5.96 6.11 5.96 6 35,968
06/14/2016 6.03 6.03 5.88 5.92 93,350
06/13/2016 6 6.08 5.95 6.01 80,984
06/10/2016 5.99 6.08 5.95 5.99 55,143
06/09/2016 6.18 6.18 5.99 6.03 39,860
06/08/2016 6.06 6.21 6.05 6.17 52,612
06/07/2016 6.12 6.18 6.045 6.11 107,312
06/06/2016 6.08 6.17 6 6.11 47,230
06/03/2016 6.13 6.14 5.97 6.06 85,187
06/02/2016 5.97 6.13 5.85 6.11 53,051
06/01/2016 5.91 6.1 5.88 6.01 117,463
05/31/2016 6.09 6.19 5.81 5.9 164,993
05/27/2016 6.19 6.44 6.19 6.24 90,219
05/26/2016 6.32 6.69 6.15 6.15 207,551
05/25/2016 5.9 5.93 5.66 5.7 73,691
05/24/2016 5.71 5.85 5.61 5.77 132,814
05/23/2016 5.72 5.7814 5.62 5.62 32,580
05/20/2016 5.66 5.79 5.58 5.68 48,061
05/19/2016 5.58 5.75 5.58 5.63 44,933
05/18/2016 5.61 5.83 5.5999 5.6 67,755
05/17/2016 5.69 5.7 5.6 5.6 61,896
05/16/2016 5.81 5.9 5.67 5.69 72,076
05/13/2016 5.7 5.94 5.6028 5.68 61,849
05/12/2016 5.75 5.75 5.64 5.69 52,003
05/11/2016 5.92 6.02 5.69 5.75 115,485
05/10/2016 6.08 6.13 5.87 5.96 49,389
05/09/2016 5.915 6.18 5.8 6.09 67,528
05/06/2016 5.97 6.07 5.81 5.92 68,732
05/05/2016 6.26 6.29 5.97 5.99 71,419
05/04/2016 6.37 6.4299 6.23 6.3 37,247
05/03/2016 6.35 6.5 6.21 6.39 103,930
05/02/2016 6.29 6.33 6.21 6.31 82,580
04/29/2016 6.29 6.33 6.23 6.29 33,288
04/28/2016 6.34 6.41 6.25 6.28 49,553
04/27/2016 6.56 6.56 6.35 6.35 52,707
04/26/2016 6.34 6.6 6.29 6.59 56,859
04/25/2016 6.4 6.49 6.33 6.35 108,667
04/22/2016 6.44 6.53 6.36 6.42 51,433
04/21/2016 6.61 6.65 6.36 6.4 43,598
04/20/2016 6.42 6.69 6.42 6.62 30,846
04/19/2016 6.73 6.88 6.36 6.43 84,396
04/18/2016 6.52 6.87 6.52 6.82 48,221
04/15/2016 6.43 6.66 6.4 6.56 54,031
04/14/2016 6.45 6.5 6.35 6.44 73,773
04/13/2016 6.52 6.6102 6.3901 6.41 75,221
04/12/2016 6.34 6.57 6.31 6.39 60,898
04/11/2016 6.45 6.45 6.32 6.32 42,389
04/08/2016 6.46 6.55 6.3 6.39 78,787
04/07/2016 6.66 6.79 6.4 6.45 123,126
04/06/2016 6.74 6.9 6.6 6.68 240,550
04/05/2016 6.69 6.926 6.603 6.74 46,947
04/04/2016 6.82 6.93 6.73 6.76 70,594
04/01/2016 6.69 6.82 6.69 6.78 44,128
03/31/2016 6.65 6.8 6.56 6.69 84,618
03/30/2016 6.8 6.85 6.64 6.66 100,976
03/29/2016 6.71 6.8 6.61 6.8 43,737
03/28/2016 6.5 6.86 6.5 6.74 64,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?