Historical Stock Prices

TLYS 
$9.47
*  
0.03
0.32%
Get TLYS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/24/2014 7.23 7.23 7.07 7.17 24,372
10/23/2014 7.09 7.28 7.09 7.21 28,343
10/22/2014 7.24 7.26 7.03 7.06 24,934
10/21/2014 6.98 7.25 6.98 7.23 71,775
10/20/2014 6.92 7.03 6.9 6.97 37,517
10/17/2014 7.32 7.32 6.9 6.98 60,894
10/16/2014 7.23 7.36 7.19 7.23 57,718
10/15/2014 6.88 7.35 6.86 7.29 52,390
10/14/2014 6.97 7.08 6.91 6.95 57,840
10/13/2014 6.89 7 6.89 6.9 55,268
10/10/2014 6.9 7.01 6.8201 6.9 81,662
10/09/2014 7.05 7.13 6.95 6.95 144,332
10/08/2014 7.35 7.35 6.99 7.07 149,165
10/07/2014 7.43 7.4788 7.32 7.32 135,736
10/06/2014 7.61 7.61 7.47 7.49 52,900
10/03/2014 7.6 7.66 7.55 7.6 44,875
10/02/2014 7.41 7.6 7.41 7.57 69,602
10/01/2014 7.5 7.6 7.38 7.43 59,936
09/30/2014 7.75 7.75 7.43 7.52 86,200
09/29/2014 7.68 7.75 7.48 7.74 83,722
09/26/2014 7.53 7.8 7.53 7.76 50,627
09/25/2014 7.63 7.67 7.35 7.54 67,658
09/24/2014 7.77 7.77 7.56 7.66 62,070
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?