Tilly's, Inc. Historical Stock Prices

TLYS 
$7.67
*  
0.20
2.54%
Get TLYS Alerts
*Delayed - data as of Sep. 22, 2014 14:31 ET  -  Find a broker to begin trading TLYS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TLYS Real Time
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:31  7.85  7.87  7.66  7.67 36,388
09/19/2014 8.03 8.06 7.85 7.87 96,598
09/18/2014 7.91 8.044 7.85 8.01 43,553
09/17/2014 7.92 8.13 7.8 7.9 104,366
09/16/2014 7.89 7.93 7.67 7.68 85,586
09/15/2014 7.91 8.016 7.8 7.9 60,789
09/12/2014 7.91 8.0101 7.77 7.91 53,613
09/11/2014 7.81 7.95 7.71 7.91 67,101
09/10/2014 7.92 7.94 7.755 7.8 66,647
09/09/2014 7.99 8.005 7.894 7.91 80,203
09/08/2014 7.95 8.05 7.95 8.04 68,050
09/05/2014 8.06 8.1199 7.95 7.95 176,441
09/04/2014 8.1 8.24 8.02 8.04 158,643
09/03/2014 8.2 8.26 8.07 8.09 83,054
09/02/2014 8.12 8.244 8.05 8.15 124,117
08/29/2014 8.13 8.23 8.05 8.15 452,348
08/28/2014 7.9 8.2 7.81 8.15 515,401
08/27/2014 8.43 8.5497 8.34 8.52 416,548
08/26/2014 8.34 8.42 8.3 8.4 189,467
08/25/2014 8.26 8.4 8.23 8.33 57,480
08/22/2014 8.3 8.31 8.2 8.26 29,596
08/21/2014 8.14 8.28 8.1 8.28 327,877
08/20/2014 8.01 8.1599 7.98 8.09 49,160
08/19/2014 7.86 8.22 7.86 8.04 74,527
08/18/2014 7.75 7.87 7.65 7.83 51,783
08/15/2014 7.85 7.85 7.584 7.68 47,593
08/14/2014 7.81 7.919 7.72 7.76 45,213
08/13/2014 7.88 7.92 7.72 7.8 68,490
08/12/2014 8.07 8.09 7.8 7.82 32,532
08/11/2014 8.06 8.197 8.05 8.13 45,114
08/08/2014 7.98 8.1301 7.95 8.04 57,527
08/07/2014 8.07 8.13 7.78 7.98 75,840
08/06/2014 7.71 8.08 7.65 8.07 92,939
08/05/2014 7.58 7.84 7.43 7.73 123,995
08/04/2014 7.48 7.62 7.355 7.6 62,366
08/01/2014 7.55 7.6 7.44 7.46 104,457
07/31/2014 7.44 7.62 7.32 7.57 88,813
07/30/2014 7.49 7.57 7.37 7.55 81,958
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
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?