Tilly's, Inc. Historical Stock Prices

TLYS 
$9.01
*  
unch
unch
Get TLYS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TLYS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TLYS Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

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  9.04  9.15  8.92  9.01 38,162
07/29/2015 9.02 9.15 8.92 9.01 38,212
07/28/2015 9.33 9.33 8.82 9.01 140,087
07/27/2015 9.22 9.4 9.09 9.34 79,329
07/24/2015 9.38 9.38 9.26 9.27 65,072
07/23/2015 9.45 9.5923 9.2 9.36 89,479
07/22/2015 9.2 9.5 9.11 9.44 82,150
07/21/2015 9.66 9.66 9.18 9.18 142,763
07/20/2015 9.62 9.62 9.27 9.48 156,926
07/17/2015 9.85 9.92 9.58 9.65 90,936
07/16/2015 9.69 9.96 9.64 9.87 65,914
07/15/2015 9.9 9.9 9.59 9.66 151,060
07/14/2015 9.98 10.15 9.88 9.88 112,408
07/13/2015 10.06 10.06 9.88 9.96 92,126
07/10/2015 10.03 10.03 9.85 9.95 71,849
07/09/2015 9.88 10 9.78 9.94 59,169
07/08/2015 9.87 10.01 9.64 9.77 75,403
07/07/2015 10.04 10.09 9.76 9.94 90,412
07/06/2015 9.9 10.13 9.89 10.01 78,037
07/02/2015 9.84 10.15 9.84 9.96 99,495
07/01/2015 9.67 9.85 9.57 9.79 255,464
06/30/2015 9.72 9.73 9.59 9.67 126,098
06/29/2015 9.94 9.96 9.57 9.66 123,831
06/26/2015 9.72 10.03 9.72 9.95 325,835
06/25/2015 9.86 9.86 9.58 9.72 192,464
06/24/2015 9.75 9.89 9.73 9.78 120,281
06/23/2015 9.69 9.81 9.69 9.77 200,561
06/22/2015 10.24 10.32 9.63 9.7 238,946
06/19/2015 10.26 10.34 10.17 10.21 132,818
06/18/2015 10.06 10.27 10.06 10.23 100,134
06/17/2015 9.94 10.14 9.88 10.09 106,346
06/16/2015 9.73 10.01 9.73 9.96 144,427
06/15/2015 9.97 9.97 9.54 9.72 182,768
06/12/2015 9.8 10.01 9.8 10 93,853
06/11/2015 9.97 10 9.79 9.83 88,516
06/10/2015 9.99 10.13 9.93 9.94 124,954
06/09/2015 10.09 10.18 9.84 9.99 221,352
06/08/2015 10.09 10.24 10.06 10.12 164,500
06/05/2015 10.19 10.19 9.9 10.12 166,444
06/04/2015 10.12 10.34 10.06 10.2 174,769
06/03/2015 10.2 10.25 9.98 10.15 346,234
06/02/2015 9.77 10.36 9.75 10.16 489,838
06/01/2015 9.64 9.99 9.5 9.82 315,970
05/29/2015 9.83 10.054 9.5 9.64 473,146
05/28/2015 11.66 11.69 9.61 9.78 2,035,244
05/27/2015 12.81 13.34 12.47 13 271,642
05/26/2015 13.37 13.37 12.67 12.92 148,701
05/22/2015 14.51 14.67 13 13.17 185,381
05/21/2015 14.395 14.58 14.13 14.53 100,755
05/20/2015 14.17 14.58 14 14.35 122,351
05/19/2015 14.07 14.27 13.99 14.1 128,955
05/18/2015 13.76 14.28 13.72 14.2 102,007
05/15/2015 13.56 13.8 13.55 13.76 85,571
05/14/2015 13.62 13.72 13.38 13.57 70,399
05/13/2015 13.7 13.77 13.42 13.55 55,430
05/12/2015 13.88 13.89 13.6 13.69 63,216
05/11/2015 14.02 14.29 13.87 14.09 105,830
05/08/2015 13.58 13.99 13.58 13.96 114,896
05/07/2015 13.2 13.48 13.12 13.4 86,552
05/06/2015 13.11 13.2255 12.95 13.13 84,072
05/05/2015 12.92 13.17 12.55 13.12 102,295
05/04/2015 13.76 13.78 12.85 12.92 111,220
05/01/2015 13.33 13.77 13.26 13.76 84,504
04/30/2015 13.4 13.51 13.23 13.34 106,118
04/29/2015 14.12 14.12 13.25 13.42 121,888
*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?