Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

TLYS

Tilly's Inc

$10.56 0.08 (0.75%)
12:26 EDT TLYS Stock Quote Delayed 15 Minutes
  • TLYS Stock Chart
  • Historical TLYS Prices
Dividend & Yield:       N/A (N/A)
P/E:       18.86
Market Cap:       162.55M
EPS:       0.56
Volume:       67,158
Day's Range:       10.50 - 10.84
52wk Range:       10.19 - 25.46
Previous Close:       10.64
Historical Data for TLYS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 10.73 10.77 10.49 287,395 10.64 -0.20   -1.85%
05/21/19 10.99 11.09 10.73 391,671 10.84 -0.10   -0.91%
05/20/19 11.01 11.03 10.88 256,496 10.94 -0.13   -1.17%
05/17/19 11.23 11.48 11.04 144,200 11.07 -0.16   -1.42%
05/16/19 11.37 11.53 11.17 155,965 11.23 -0.09   -0.80%
05/15/19 11.10 11.37 11.00 166,283 11.32 0.16   1.43%
05/14/19 11.17 11.24 10.83 218,450 11.16 0.01   0.09%
05/13/19 11.31 11.31 10.96 217,665 11.15 -0.34   -2.96%
05/10/19 11.67 11.70 11.40 160,000 11.49 -0.20   -1.71%
05/09/19 11.64 11.84 11.55 148,188 11.69 -0.02   -0.17%
05/08/19 11.77 11.83 11.65 174,071 11.71 -0.10   -0.85%
05/07/19 12.02 12.09 11.74 142,426 11.81 -0.25   -2.07%
05/06/19 11.92 12.14 11.74 123,491 12.06 0.00   0.00%
05/03/19 11.93 12.20 11.85 215,400 12.06 0.16   1.34%
05/02/19 11.83 12.07 11.72 195,567 11.90 0.01   0.08%
05/01/19 11.80 11.99 11.75 197,681 11.89 0.13   1.11%
04/30/19 11.94 12.07 11.65 278,739 11.76 -0.24   -2.00%
04/29/19 11.81 12.10 11.81 151,935 12.00 0.19   1.61%
04/26/19 11.84 11.94 11.69 222,700 11.81 -0.07   -0.59%
04/25/19 12.00 12.12 11.73 236,561 11.88 -0.15   -1.25%
04/24/19 11.81 12.07 11.70 357,752 12.03 0.26   2.21%
04/23/19 11.19 11.90 11.13 427,146 11.77 0.66   5.94%
04/22/19 11.36 11.36 10.94 331,223 11.11 -0.25   -2.20%
04/18/19 11.25 11.57 11.23 412,100 11.36 0.13   1.16%
04/17/19 11.34 11.41 11.15 164,908 11.23 -0.09   -0.80%
04/16/19 11.12 11.43 11.10 275,176 11.32 0.22   1.98%
04/15/19 11.02 11.15 10.95 155,984 11.10 0.08   0.73%
04/12/19 11.08 11.10 10.90 158,600 11.02 0.02   0.18%
04/11/19 11.27 11.27 10.91 229,840 11.00 -0.25   -2.22%
04/10/19 11.06 11.29 11.05 174,586 11.25 0.17   1.53%
04/09/19 11.11 11.24 11.04 223,198 11.08 -0.09   -0.81%
04/08/19 11.33 11.38 11.12 190,722 11.17 -0.16   -1.41%
04/05/19 11.31 11.69 11.30 262,800 11.33 0.17   1.52%
04/04/19 11.01 11.23 11.01 242,727 11.16 0.14   1.27%
04/03/19 11.19 11.44 11.01 209,568 11.02 -0.10   -0.90%
04/02/19 11.22 11.28 11.07 243,283 11.12 -0.19   -1.68%
04/01/19 11.16 11.36 11.00 336,023 11.31 0.18   1.62%
03/29/19 11.43 11.46 11.06 251,300 11.13 -0.24   -2.11%
03/28/19 11.44 11.77 11.10 341,706 11.37 -0.01   -0.09%
03/27/19 11.11 11.40 11.03 289,948 11.38 0.23   2.06%
03/26/19 11.17 11.35 11.05 253,688 11.15 0.00   0.00%
03/25/19 10.96 11.39 10.87 298,676 11.15 0.15   1.36%
03/22/19 11.52 11.57 10.86 450,100 11.00 -0.63   -5.42%
03/21/19 11.41 11.74 11.36 624,896 11.63 0.32   2.83%
03/20/19 11.45 11.67 11.26 404,860 11.31 -0.10   -0.88%
03/19/19 12.17 12.26 11.35 722,137 11.41 -0.84   -6.86%
03/18/19 11.59 12.36 11.59 764,400 12.25 0.83   7.27%
03/15/19 10.70 11.90 10.55 1,298,800 11.42 -0.04   -0.35%
03/14/19 11.79 11.79 11.22 535,908 11.46 -0.28   -2.39%
03/13/19 11.51 11.84 11.49 393,232 11.74 0.22   1.91%
03/12/19 11.73 11.73 11.36 330,759 11.52 -0.22   -1.87%
03/11/19 11.49 11.89 11.49 326,462 11.74 0.31   2.71%
03/08/19 11.88 11.92 11.25 351,200 11.43 -0.65   -5.38%
03/07/19 12.02 12.12 11.76 341,315 12.08 0.05   0.42%
03/06/19 11.65 12.24 11.65 377,493 12.03 0.32   2.73%
03/05/19 11.90 11.99 11.70 882,011 11.71 -0.14   -1.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?