Quantcast

Tilly's, Inc. Common Stock Historical Stock Prices

TLYS 
$17.05
*  
0.72
4.41%
Get TLYS Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-2018

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 16.65 17.2869 16.5832 17.05 180,890
08/13/2018 16.65 17.2869 16.5832 17.05 180,890
08/10/2018 16.06 16.63 15.97 16.33 102,346
08/09/2018 15.67 16.61 15.67 16.08 211,877
08/08/2018 15.55 15.92 15.43 15.69 147,496
08/07/2018 15.64 15.74 15.46 15.59 66,042
08/06/2018 15.33 15.685 15.3057 15.6 84,089
08/03/2018 15.64 15.65 15.26 15.34 60,455
08/02/2018 14.88 15.68 14.88 15.54 101,627
08/01/2018 15.5 15.51 14.81 14.9 148,424
07/31/2018 15.25 15.555 15.05 15.5 101,986
07/30/2018 15.16 15.48 15.08 15.25 100,460
07/27/2018 15.74 15.79 15.08 15.16 113,996
07/26/2018 15.54 16.1 15.21 15.75 187,418
07/25/2018 15.09 15.64 15.07 15.5 242,999
07/24/2018 15.46 15.72 14.95 15.06 104,635
07/23/2018 15.34 15.58 15.3 15.38 142,573
07/20/2018 15.51 15.8 15.37 15.43 88,366
07/19/2018 15.29 15.735 15.28 15.59 144,186
07/18/2018 15.15 15.38 15.05 15.31 94,817
07/17/2018 15.07 15.38 15.07 15.35 117,557
07/16/2018 14.97 15.21 14.74 15.12 111,641
07/13/2018 14.8 15.3 14.8 15.02 97,191
07/12/2018 14.72 14.97 14.35 14.84 233,368
07/11/2018 14.98 14.98 14.35 14.65 106,669
07/10/2018 15.08 15.08 14.835 15.02 103,451
07/09/2018 15.33 15.33 14.81 15.09 184,694
07/06/2018 15.23 15.44 15.14 15.28 88,553
07/05/2018 15.36 15.39 15.06 15.17 192,603
07/03/2018 15 15.5 15 15.3 100,127
07/02/2018 15.07 15.07 14.83 15 134,168
06/29/2018 15.26 15.46 15.11 15.15 184,819
06/28/2018 15.06 15.23 14.88 15.22 121,798
06/27/2018 15.21 15.25 14.98 14.98 113,580
06/26/2018 15.03 15.33 14.95 15.22 144,316
06/25/2018 14.61 15.06 14.61 15.03 193,536
06/22/2018 14.95 15.03 14.46 14.74 327,453
06/21/2018 14.88 15.05 14.82 14.94 122,928
06/20/2018 14.99 15.07 14.64 14.81 163,753
06/19/2018 15.06 15.2161 14.95 15.02 106,179
06/18/2018 14.78 15.22 14.78 15.16 158,332
06/15/2018 14.68 14.99 14.68 14.85 160,779
06/14/2018 14.86 14.95 14.5 14.72 162,419
06/13/2018 14.93 15.04 14.62 14.89 173,094
06/12/2018 15.35 15.49 14.45 14.9 368,596
06/11/2018 15.73 15.89 15.18 15.29 271,465
06/08/2018 15.58 15.84 15.45 15.65 344,071
06/07/2018 15.28 16.2662 15.2 15.66 626,024
06/06/2018 15.46 15.56 14.98 15.2 142,441
06/05/2018 14.63 15.77 14.63 15.31 274,050
06/04/2018 13.99 14.8399 13.9001 14.63 412,530
06/01/2018 13.75 14.06 13.39 13.92 211,469
05/31/2018 13.5 14.45 13.05 13.76 821,430
05/30/2018 11.93 12.5 11.695 12.21 493,981
05/29/2018 11.66 12.43 11.66 11.88 175,017
05/25/2018 12.1 12.18 11.6 11.76 90,984
05/24/2018 11.64 12.13 11.64 12.08 68,081
05/23/2018 11.67 12 11.57 11.66 78,914
05/22/2018 11.63 11.76 11.55 11.62 64,681
05/21/2018 11.98 12 11.54 11.61 42,660
05/18/2018 11.9 12.12 11.58 11.97 86,945
05/17/2018 11.4 11.95 11.33 11.86 82,985
05/16/2018 11.34 11.6 11.34 11.41 64,723
05/15/2018 11.1 11.4 11.1 11.26 74,117
05/14/2018 11.12 11.29 11.02 11.12 59,697
*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?

Smart Portfolio