UK markets open in 45 minutes
NIKKEI 225
37,102.76 -976.94 (-2.57%) HANG SENG
16,133.62 -252.25 (-1.54%) CRUDE OIL
84.39 +1.66 (+2.01%) GOLD FUTURES
2,396.60 -1.40 (-0.06%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,921.68 +678.30 (+1.38%)
Tilly's, Inc. (TLYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.44 | 5.69 | 5.38 | 5.58 | 5.58 | 93,400 |
| 17 Apr 2024 | 5.64 | 5.65 | 5.35 | 5.44 | 5.44 | 80,200 |
| 16 Apr 2024 | 5.57 | 5.66 | 5.45 | 5.61 | 5.61 | 46,000 |
| 15 Apr 2024 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | 42,400 |
| 12 Apr 2024 | 5.76 | 5.85 | 5.58 | 5.84 | 5.84 | 106,900 |
| 11 Apr 2024 | 5.99 | 6.02 | 5.81 | 5.84 | 5.84 | 54,200 |
| 10 Apr 2024 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | 101,100 |
| 09 Apr 2024 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | 26,000 |
| 08 Apr 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 25,100 |
| 05 Apr 2024 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | 41,000 |
| 04 Apr 2024 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | 51,100 |
| 03 Apr 2024 | 6.71 | 6.78 | 6.50 | 6.54 | 6.54 | 56,400 |
| 02 Apr 2024 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 47,100 |
| 01 Apr 2024 | 6.79 | 6.96 | 6.79 | 6.94 | 6.94 | 74,200 |
| 28 Mar 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
| 27 Mar 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
| 26 Mar 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
| 25 Mar 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
| 22 Mar 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
| 21 Mar 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
| 20 Mar 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
| 19 Mar 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
| 18 Mar 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
| 15 Mar 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
| 14 Mar 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
| 13 Mar 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
| 12 Mar 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
| 11 Mar 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
| 08 Mar 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
| 07 Mar 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
| 06 Mar 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
| 05 Mar 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
| 04 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
| 01 Mar 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
| 29 Feb 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
| 28 Feb 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
| 27 Feb 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
| 26 Feb 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
| 23 Feb 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
| 22 Feb 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
| 21 Feb 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
| 20 Feb 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
| 16 Feb 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
| 15 Feb 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
| 14 Feb 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
| 13 Feb 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
| 12 Feb 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
| 09 Feb 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
| 08 Feb 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
| 07 Feb 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
| 06 Feb 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
| 05 Feb 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
| 02 Feb 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
| 01 Feb 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
| 31 Jan 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
| 30 Jan 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
| 29 Jan 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
| 26 Jan 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
| 25 Jan 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
| 24 Jan 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
| 23 Jan 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
| 22 Jan 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
| 19 Jan 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
| 18 Jan 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
| 17 Jan 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
| 16 Jan 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
| 12 Jan 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
| 11 Jan 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
| 10 Jan 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
| 09 Jan 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
| 08 Jan 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
| 05 Jan 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
| 04 Jan 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
| 03 Jan 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
| 02 Jan 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
| 29 Dec 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
| 28 Dec 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
| 27 Dec 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
| 26 Dec 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
| 22 Dec 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
| 21 Dec 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
| 20 Dec 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
| 19 Dec 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
| 18 Dec 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
| 15 Dec 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
| 14 Dec 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
| 13 Dec 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
| 12 Dec 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
| 11 Dec 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
| 08 Dec 2023 | 7.72 | 7.77 | 7.68 | 7.69 | 7.69 | 55,200 |
| 07 Dec 2023 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | 113,800 |
| 06 Dec 2023 | 7.92 | 8.05 | 7.88 | 7.90 | 7.90 | 110,100 |
| 05 Dec 2023 | 7.95 | 8.02 | 7.82 | 7.94 | 7.94 | 130,400 |
| 04 Dec 2023 | 8.09 | 8.09 | 7.66 | 7.86 | 7.86 | 296,000 |
| 01 Dec 2023 | 8.47 | 8.53 | 7.88 | 8.16 | 8.16 | 218,600 |
| 30 Nov 2023 | 8.75 | 8.75 | 8.20 | 8.27 | 8.27 | 248,200 |
| 29 Nov 2023 | 8.48 | 8.73 | 8.41 | 8.65 | 8.65 | 146,600 |
| 28 Nov 2023 | 8.40 | 8.50 | 8.31 | 8.39 | 8.39 | 117,800 |
| 27 Nov 2023 | 8.39 | 8.52 | 8.37 | 8.40 | 8.40 | 82,200 |
| 24 Nov 2023 | 8.47 | 8.49 | 8.39 | 8.42 | 8.42 | 17,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.