Tilly's, Inc. Historical Stock Prices

TLYS 
$7.47
*  
0.01
0.13%
Get TLYS Alerts
*Delayed - data as of Jul. 29, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.49  7.56  7.43  7.47 51,558
07/29/2014 7.47 7.56 7.43 7.47 51,558
07/28/2014 7.59 7.59 7.35 7.46 72,897
07/25/2014 7.47 7.65 7.47 7.6 168,995
07/24/2014 7.55 7.66 7.51 7.52 88,668
07/23/2014 7.62 7.72 7.47 7.55 75,968
07/22/2014 7.61 7.6849 7.54 7.63 81,326
07/21/2014 7.62 7.66 7.52 7.57 123,775
07/18/2014 7.58 7.6501 7.54 7.62 106,789
07/17/2014 7.61 7.76 7.5 7.61 327,190
07/16/2014 7.82 7.8299 7.6 7.62 173,519
07/15/2014 7.86 7.9 7.76 7.79 95,621
07/14/2014 8 8.0499 7.84 7.86 130,714
07/11/2014 7.86 8 7.82 7.92 150,845
07/10/2014 7.81 7.95 7.68 7.87 159,884
07/09/2014 8.03 8.05 7.81 7.85 108,052
07/08/2014 8.24 8.24 8.01 8.03 97,473
07/07/2014 8.35 8.354 8.23 8.24 59,879
07/03/2014 8.36 8.38 8.25 8.34 69,159
07/02/2014 8.2 8.41 8.2 8.29 69,616
07/01/2014 8.08 8.4 8.08 8.22 228,792
06/30/2014 7.84 8.21 7.7701 8.04 251,740
06/27/2014 8.08 8.25 7.97 8.05 535,507
06/26/2014 7.74 7.87 7.68 7.81 102,798
06/25/2014 7.81 7.88 7.71 7.76 182,333
06/24/2014 7.89 8.02 7.83 7.84 105,079
06/23/2014 7.97 8.03 7.86 7.89 146,007
06/20/2014 8 8.09 7.81 8 476,509
06/19/2014 8.17 8.17 7.9801 8.03 149,728
06/18/2014 8.05 8.2 8.04 8.16 80,055
06/17/2014 8.1 8.2508 8 8.04 110,706
06/16/2014 8.08 8.2 7.92 8.15 134,367
06/13/2014 8.06 8.07 7.83 7.98 149,497
06/12/2014 8.21 8.28 7.98 8 230,001
06/11/2014 8.525 8.58 8.15 8.27 124,629
06/10/2014 8.74 8.78 8.47 8.55 38,077
06/09/2014 8.75 8.82 8.65 8.74 52,840
06/06/2014 8.65 8.79 8.56 8.72 131,372
06/05/2014 8.34 8.67 8.12 8.58 103,879
06/04/2014 8.42 8.42 8.26 8.32 70,354
06/03/2014 8.35 8.41 8 8.41 210,594
06/02/2014 8.8 8.8 8.38 8.44 237,701
05/30/2014 8.88 9.47 8.6235 8.79 281,589
05/29/2014 7.95 9 7.95 8.77 1,503,693
05/28/2014 10.6 10.88 10.48 10.58 219,664
05/27/2014 10.64 10.9 10.54 10.62 74,520
05/23/2014 10.51 10.5399 10.37 10.51 63,859
05/22/2014 10.17 10.58 10.14 10.51 43,141
05/21/2014 10.48 10.51 10.06 10.14 105,530
05/20/2014 10.9 10.92 10.4201 10.49 108,962
05/19/2014 11.01 11.05 10.542 10.91 87,420
05/16/2014 10.97 11.13 10.88 11.1 29,663
05/15/2014 11.08 11.2 10.67 11 58,272
05/14/2014 11.43 11.49 11.059 11.13 26,194
05/13/2014 11.78 11.85 11.48 11.5 63,307
05/12/2014 11.53 11.95 11.53 11.77 45,403
05/09/2014 11.4 11.58 11.25 11.43 49,687
05/08/2014 11.19 11.6 11.07 11.46 58,075
05/07/2014 11.22 11.27 10.99 11.2 61,020
05/06/2014 11.27 11.27 11.14 11.21 58,904
05/05/2014 11.54 11.54 11.02 11.33 55,362
05/02/2014 11.38 11.77 11.36 11.61 52,647
05/01/2014 11.26 11.43 11.03 11.36 53,557
04/30/2014 11.13 11.42 11.05 11.3 51,636
04/29/2014 10.93 11.15 10.88 11.13 54,657
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?