Tillys Inc (TLYS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -2.04962243797 | 4.635 | 4.71 | 4.3 | 46019 | 4.51937026 | CS |
| 4 | -0.39 | -7.9107505071 | 4.93 | 5.295 | 4.3 | 67256 | 4.78996735 | CS |
| 12 | -0.98 | -17.7536231884 | 5.52 | 6.12 | 4.3 | 72839 | 5.0495953 | CS |
| 26 | -1.45 | -24.2070116861 | 5.99 | 6.28 | 4.3 | 87696 | 5.43724662 | CS |
| 52 | -3.88 | -46.080760095 | 8.42 | 8.8184 | 4.3 | 91560 | 6.54454754 | CS |
| 156 | -9.27 | -67.1252715424 | 13.81 | 17.8 | 4.3 | 214325 | 9.44431748 | CS |
| 260 | -5.36 | -54.1414141414 | 9.9 | 17.8 | 3.46 | 249057 | 9.40156592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 4.54 | 0.23 | 5.34 | 4.33 | 4.55 | 4.33 | 29722 |
| 1728600000 | 4.3099999 | -0.22 | -4.86 | 4.515 | 4.515 | 4.3 | 67605 |
| 1728513600 | 4.53 | -0.12 | -2.58 | 4.71 | 4.71 | 4.49 | 40092 |
| 1728427200 | 4.65 | 0.06 | 1.31 | 4.61 | 4.67 | 4.515 | 47073 |
| 1728340800 | 4.59 | -0.06 | -1.29 | 4.68 | 4.68 | 4.45 | 37673 |
| 1728081600 | 4.65 | 0.17 | 3.79 | 4.635 | 4.68 | 4.46 | 37651 |
| 1727995200 | 4.48 | -0.13 | -2.82 | 4.61 | 4.61 | 4.46 | 66247 |
| 1727908800 | 4.61 | -0.08 | -1.71 | 4.6237 | 4.7067 | 4.55 | 41211 |
| 1727822400 | 4.69 | -0.41 | -8.04 | 5.09 | 5.09 | 4.69 | 49107 |
| 1727735520 | 5.1 | 0.12 | 2.41 | 5.01 | 5.17 | 4.95 | 63498 |
| 1727476800 | 4.98 | 0.29 | 6.18 | 4.78 | 4.99 | 4.75 | 27332 |
| 1727390400 | 4.69 | -0.1 | -2.09 | 4.88 | 4.88 | 4.69 | 198602 |
| 1727304000 | 4.79 | -0.13 | -2.64 | 4.89 | 4.9 | 4.7 | 40280 |
| 1727217600 | 4.92 | 0.1 | 2.07 | 4.86 | 4.94 | 4.73 | 61438 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.7699999 | 4.89 | 4.63 | 117187 |
| 1726872000 | 4.82 | -0.24 | -4.74 | 4.95 | 5.05 | 4.7699999 | 211188 |
| 1726785600 | 5.0599999 | -0.04 | -0.78 | 5.26 | 5.26 | 4.96 | 46047 |
| 1726699200 | 5.1 | -0.01 | -0.20 | 5.1449999 | 5.295 | 5.03 | 62445 |
| 1726612800 | 5.11 | 0.16 | 3.23 | 5.0199999 | 5.11 | 4.9 | 61085 |
| 1726526400 | 4.95 | -0.24 | -4.62 | 5.19 | 5.19 | 4.94 | 28517 |
| 1726267200 | 5.19 | 0.36 | 7.45 | 4.93 | 5.2 | 4.87 | 40839 |
| 1726180800 | 4.83 | 0.09 | 1.90 | 4.74 | 4.88 | 4.65 | 35627 |
| 1726094400 | 4.74 | -0.23 | -4.63 | 4.89 | 4.945 | 4.61 | 51904 |
| 1726008000 | 4.97 | 0.41 | 8.99 | 4.65 | 4.97 | 4.54 | 83183 |
| 1725921600 | 4.5599999 | 0.02 | 0.44 | 4.57 | 4.8275 | 4.54 | 103870 |
| 1725662400 | 4.54 | -0.21 | -4.42 | 4.7518 | 4.88 | 4.54 | 84240 |
| 1725576000 | 4.75 | -0.19 | -3.85 | 4.915 | 4.92 | 4.74 | 72608 |
| 1725489600 | 4.94 | -0.18 | -3.52 | 5.04 | 5.25 | 4.885 | 39864 |
| 1725403200 | 5.12 | -0.24 | -4.48 | 5.2699999 | 5.325 | 4.8 | 69182 |
| 1725057600 | 5.36 | -0.13 | -2.37 | 5.5599999 | 5.5599999 | 5.18 | 70501 |
| 1724971200 | 5.49 | -0.06 | -1.08 | 5.66 | 5.66 | 5.405 | 82803 |
| 1724884800 | 5.55 | 0.17 | 3.16 | 5.33 | 5.5599999 | 5.325 | 42717 |
| 1724798400 | 5.38 | 0.01 | 0.19 | 5.34 | 5.51 | 5.34 | 40901 |
| 1724712000 | 5.37 | -0.53 | -8.98 | 5.97 | 5.9732 | 5.37 | 142893 |
| 1724452800 | 5.9 | 0.75 | 14.56 | 5.23 | 6.01 | 5.23 | 93127 |
| 1724366400 | 5.15 | 0.24 | 4.89 | 4.91 | 5.21 | 4.78 | 47965 |
| 1724280000 | 4.91 | 0.08 | 1.66 | 4.9 | 4.96 | 4.7593 | 36638 |
| 1724193600 | 4.83 | -0.25 | -4.92 | 5.01 | 5.05 | 4.82 | 33237 |
| 1724107200 | 5.08 | -0.01 | -0.20 | 5.09 | 5.155 | 5.01 | 217187 |
| 1723848000 | 5.09 | 0.23 | 4.73 | 4.89 | 5.1 | 4.89 | 26225 |
| 1723761600 | 4.86 | 0.23 | 4.97 | 4.8 | 4.96 | 4.7269 | 32469 |
| 1723675200 | 4.63 | -0.07 | -1.49 | 4.69 | 4.69 | 4.55 | 32583 |
| 1723588800 | 4.7 | 0.14 | 3.07 | 4.53 | 4.75 | 4.53 | 40490 |
| 1723502400 | 4.5599999 | -0.09 | -1.94 | 4.66 | 4.7 | 4.54 | 54982 |
| 1723243200 | 4.65 | 0 | 0.00 | 4.6 | 4.82 | 4.54 | 47222 |
| 1723156800 | 4.65 | 0.2 | 4.49 | 4.55 | 4.69 | 4.37 | 80704 |
| 1723070400 | 4.45 | -0.29 | -6.12 | 4.8 | 4.8 | 4.44 | 62330 |
| 1722984000 | 4.74 | -0.3 | -5.95 | 5.03 | 5.065 | 4.72 | 94212 |
| 1722897600 | 5.04 | -0.21 | -4.00 | 4.99 | 5.0599999 | 4.89 | 140790 |
| 1722638400 | 5.25 | -0.35 | -6.25 | 5.45 | 5.45 | 5.229 | 66540 |
| 1722552000 | 5.6 | -0.26 | -4.44 | 5.91 | 5.91 | 5.42 | 83938 |
| 1722465600 | 5.86 | 0.11 | 1.91 | 5.66 | 6.12 | 5.66 | 112805 |
| 1722379200 | 5.75 | 0.33 | 6.09 | 5.43 | 5.7699999 | 5.43 | 91844 |
| 1722292800 | 5.42 | -0.07 | -1.28 | 5.51 | 5.51 | 5.29 | 37962 |
| 1722033600 | 5.49 | -0.13 | -2.31 | 5.65 | 5.71 | 5.39 | 87977 |
| 1721947200 | 5.62 | 0.43 | 8.29 | 5.18 | 5.7699999 | 5.14 | 201916 |
| 1721860800 | 5.19 | 0.06 | 1.17 | 5.104 | 5.3099999 | 5.03 | 61734 |
| 1721774400 | 5.13 | -0.37 | -6.73 | 5.43 | 5.49 | 5.11 | 102586 |
| 1721688000 | 5.5 | 0.17 | 3.19 | 5.33 | 5.5599999 | 5.19 | 92182 |
| 1721428800 | 5.33 | -0.34 | -6.00 | 5.5199999 | 5.625 | 5.32 | 52450 |
| 1721342400 | 5.67 | -0.61 | -9.71 | 6.22 | 6.24 | 5.66 | 128487 |
| 1721256000 | 6.28 | 0.34 | 5.72 | 5.88 | 6.28 | 5.85 | 152128 |
| 1721169600 | 5.94 | 0.12 | 2.06 | 5.95 | 6 | 5.8 | 68387 |
| 1721083200 | 5.82 | -0.12 | -2.02 | 6.0199999 | 6.0199999 | 5.8 | 67865 |
| 1720824000 | 5.94 | -0.07 | -1.16 | 6.04 | 6.05 | 5.91 | 57690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
