Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's, Inc. Common Stock (NY: TLYS )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.370 3.570 3.250 3.260 208,494 -0.27(-7.65%)
Dec 19, 2024 3.280 3.580 3.280 3.530 94,385 +0.30(+9.29%)
Dec 18, 2024 3.410 3.510 3.230 3.230 110,979 -0.15(-4.44%)
Dec 17, 2024 3.390 3.540 3.370 3.380 54,778 -0.07(-2.03%)
Dec 16, 2024 3.490 3.640 3.410 3.450 56,188 -0.02(-0.58%)
Dec 13, 2024 3.470 3.550 3.300 3.470 61,870 -0.05(-1.42%)
Dec 12, 2024 3.500 3.590 3.470 3.520 56,048 -0.01(-0.28%)
Dec 11, 2024 3.810 3.836 3.520 3.530 69,708 -0.19(-5.11%)
Dec 10, 2024 3.950 3.960 3.690 3.720 85,536 -0.29(-7.23%)
Dec 09, 2024 4.220 4.320 3.850 4.010 218,338 -0.21(-4.98%)
Dec 06, 2024 4.000 4.500 3.850 4.220 135,320 -0.16(-3.65%)
Dec 05, 2024 4.460 4.575 4.150 4.380 67,555 -0.13(-2.88%)
Dec 04, 2024 4.420 4.550 4.310 4.510 37,004 +0.07(+1.58%)
Dec 03, 2024 4.600 4.650 4.420 4.440 43,972 -0.24(-5.13%)
Dec 02, 2024 4.460 4.770 4.460 4.680 62,260 +0.21(+4.70%)
Nov 29, 2024 4.290 4.560 4.280 4.470 30,412 +0.26(+6.18%)
Nov 27, 2024 4.240 4.395 4.180 4.210 59,336 +0.03(+0.72%)
Nov 26, 2024 4.020 4.210 3.900 4.180 46,388 +0.18(+4.50%)
Nov 25, 2024 3.960 4.125 3.960 4.000 33,203 +0.09(+2.30%)
Nov 22, 2024 3.860 3.950 3.750 3.910 27,637 +0.13(+3.44%)
Nov 21, 2024 3.660 3.830 3.635 3.780 46,894 +0.11(+3.00%)
Nov 20, 2024 3.660 3.770 3.570 3.670 29,134 -0.01(-0.27%)
Nov 19, 2024 3.840 3.860 3.670 3.680 39,816 -0.17(-4.42%)
Nov 18, 2024 4.170 4.220 3.780 3.850 62,830 -0.33(-7.89%)
Nov 15, 2024 4.060 4.200 3.900 4.180 57,526 +0.19(+4.76%)
Nov 14, 2024 3.860 4.090 3.860 3.990 60,089 +0.12(+3.10%)
Nov 13, 2024 4.130 4.130 3.870 3.870 45,978 -0.17(-4.21%)
Nov 12, 2024 4.110 4.170 4.040 4.040 62,948 -0.15(-3.58%)
Nov 11, 2024 4.240 4.280 4.150 4.190 26,202 +0.08(+1.95%)
Nov 08, 2024 4.290 4.300 4.100 4.110 47,172 -0.18(-4.20%)
Nov 07, 2024 4.490 4.490 4.240 4.290 64,215 -0.27(-5.92%)
Nov 06, 2024 4.430 4.570 4.270 4.560 132,376 +0.35(+8.31%)
Nov 05, 2024 3.790 4.210 3.784 4.210 56,016 +0.36(+9.35%)
Nov 04, 2024 3.910 3.950 3.765 3.850 38,551 -0.09(-2.28%)
Nov 01, 2024 3.940 3.990 3.910 3.940 41,940 -0.08(-1.99%)
Oct 31, 2024 3.980 4.060 3.950 4.020 40,689 -0.07(-1.71%)
Oct 30, 2024 4.070 4.130 4.030 4.090 42,406 +0.03(+0.74%)
Oct 29, 2024 4.070 4.170 3.980 4.060 48,331 -0.07(-1.69%)
Oct 28, 2024 4.070 4.140 3.980 4.130 37,239 +0.09(+2.23%)
Oct 25, 2024 3.960 4.080 3.860 4.040 51,813 +0.05(+1.25%)
Oct 24, 2024 4.130 4.130 3.940 3.990 36,787 -0.12(-2.92%)
Oct 23, 2024 4.100 4.190 3.925 4.110 48,850 +0.00(+0.00%)
Oct 22, 2024 4.140 4.264 4.080 4.110 63,952 -0.09(-2.14%)
Oct 21, 2024 4.370 4.370 4.195 4.200 34,900 -0.22(-4.98%)
Oct 18, 2024 4.460 4.470 4.306 4.420 56,568 -0.01(-0.23%)
Oct 17, 2024 4.420 4.480 4.360 4.430 37,934 -0.07(-1.56%)
Oct 16, 2024 4.450 4.550 4.300 4.500 52,949 +0.14(+3.21%)
Oct 15, 2024 4.410 4.550 4.360 4.360 47,307 -0.07(-1.58%)
Oct 14, 2024 4.490 4.570 4.360 4.430 35,879 -0.11(-2.42%)
Oct 11, 2024 4.330 4.550 4.330 4.540 29,724 +0.23(+5.34%)
Oct 10, 2024 4.450 4.515 4.300 4.310 68,929 -0.22(-4.86%)
Oct 09, 2024 4.710 4.710 4.490 4.530 40,092 -0.12(-2.58%)
Oct 08, 2024 4.610 4.670 4.515 4.650 47,518 +0.06(+1.31%)
Oct 07, 2024 4.680 4.680 4.450 4.590 37,778 -0.06(-1.29%)
Oct 04, 2024 4.590 4.680 4.460 4.650 38,620 +0.17(+3.79%)
Oct 03, 2024 4.530 4.580 4.460 4.480 66,599 -0.13(-2.82%)
Oct 02, 2024 4.680 4.707 4.550 4.610 41,525 -0.08(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.