Tilly's, Inc. Historical Stock Prices

TLYS 
$9.82
*  
0.18
1.87%
Get TLYS Alerts
*Delayed - data as of Jun. 1, 2015  -  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 01-MAR-2015 TO 01-JUN-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  9.59  9.99  9.50  9.82 315,970
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
04/28/2015 14.39 14.6 14.07 14.22 88,817
04/27/2015 15.42 15.42 14.38 14.46 124,835
04/24/2015 14.9 15.39 14.79 15.36 92,887
04/23/2015 14.69 14.92 14.57 14.9 71,954
04/22/2015 14.37 14.74 14.21 14.73 94,634
04/21/2015 14.71 14.71 14.1601 14.4 144,775
04/20/2015 14.59 15.08 14.55 15.02 103,268
04/17/2015 15.2 15.2 14.52 14.58 130,909
04/16/2015 15.47 15.555 15.15 15.4 96,636
04/15/2015 15.55 15.74 15.3 15.49 121,205
04/14/2015 15.58 15.76 15.45 15.55 120,505
04/13/2015 15.53 15.91 15.23 15.51 228,253
04/10/2015 15.9 16.08 15.02 15.67 229,749
04/09/2015 16.78 16.78 16.15 16.35 95,239
04/08/2015 16.13 16.8 16.13 16.77 115,353
04/07/2015 16.32 16.47 16.1035 16.19 107,091
04/06/2015 16.05 16.365 15.65 16.27 181,231
04/02/2015 15.9 16.4 15.9 16.06 149,297
04/01/2015 15.56 16.03 15.48 16.01 188,779
03/31/2015 15.83 15.888 15.54 15.65 279,764
03/30/2015 15.25 16.1 15.23 15.75 309,914
03/27/2015 15.24 15.45 15.05 15.05 149,676
03/26/2015 15.14 15.46 15.04 15.24 150,647
03/25/2015 15.55 15.84 15 15.12 239,445
03/24/2015 15.94 16.13 15.51 15.53 284,580
03/23/2015 16.5 16.99 15.96 16.07 312,269
03/20/2015 15.61 16.83 15.44 16.7 695,255
03/19/2015 13.6 15.72 13.5 15.61 890,302
03/18/2015 13.11 13.5 13.11 13.42 298,564
03/17/2015 13.01 13.3 12.83 13.2 143,056
03/16/2015 13.39 13.42 12.84 12.97 201,622
03/13/2015 13.2 13.29 12.91 13.14 151,138
03/12/2015 13.27 13.38 13.13 13.2 85,413
03/11/2015 13.23 13.4 12.97 13.16 91,893
03/10/2015 12.88 13.23 12.75 13.19 92,712
03/09/2015 12.67 13.08 12.54 12.89 118,333
03/06/2015 12.37 12.7 12.37 12.5 56,041
03/05/2015 12.72 12.72 12.48 12.48 112,868
03/04/2015 12.65 12.82 12.6 12.7 67,524
03/03/2015 12.85 12.85 12.48 12.7 91,214
03/02/2015 12.56 12.99 12.56 12.74 145,356
*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?