Register for real-time alerts, custom portfolio, and market movers
TLYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.01 | 0.13 | 2.21% | 5.87 | 6.0256 | 5.87 | 29,362 |
| Apr 25 2024 | 5.88 | -0.03 | -0.51% | 5.84 | 5.902 | 5.78 | 50,075 |
| Apr 24 2024 | 5.91 | -0.17 | -2.80% | 6.00 | 6.11 | 5.87 | 35,947 |
| Apr 23 2024 | 6.08 | 0.16 | 2.70% | 5.96 | 6.125 | 5.96 | 47,549 |
| Apr 22 2024 | 5.92 | 0.17 | 2.96% | 5.77 | 6.00 | 5.71 | 63,384 |
| Apr 19 2024 | 5.75 | 0.17 | 3.05% | 5.55 | 5.86 | 5.44 | 106,293 |
| Apr 18 2024 | 5.58 | 0.14 | 2.57% | 5.44 | 5.69 | 5.38 | 93,357 |
| Apr 17 2024 | 5.44 | -0.17 | -3.03% | 5.64 | 5.65 | 5.345 | 80,218 |
| Apr 16 2024 | 5.61 | 0.00 | 0.00% | 5.57 | 5.66 | 5.45 | 46,010 |
| Apr 15 2024 | 5.61 | -0.23 | -3.94% | 5.84 | 5.8447 | 5.5647 | 42,417 |
| Apr 12 2024 | 5.84 | 0.00 | 0.00% | 5.76 | 5.85 | 5.58 | 106,901 |
| Apr 11 2024 | 5.84 | -0.18 | -2.99% | 5.99 | 6.12 | 5.81 | 54,174 |
| Apr 10 2024 | 6.02 | -0.26 | -4.14% | 6.20 | 6.20 | 5.90 | 101,142 |
| Apr 09 2024 | 6.28 | -0.03 | -0.48% | 6.34 | 6.40 | 6.27 | 25,955 |
| Apr 08 2024 | 6.31 | 0.02 | 0.32% | 6.28 | 6.42 | 6.25 | 25,144 |
| Apr 05 2024 | 6.29 | -0.04 | -0.63% | 6.33 | 6.41 | 6.27 | 41,036 |
| Apr 04 2024 | 6.33 | -0.21 | -3.21% | 6.55 | 6.55 | 6.30 | 51,093 |
| Apr 03 2024 | 6.54 | -0.21 | -3.11% | 6.71 | 6.78 | 6.50 | 56,399 |
| Apr 02 2024 | 6.75 | -0.19 | -2.74% | 6.90 | 6.90 | 6.63 | 47,148 |
| Apr 01 2024 | 6.94 | 0.14 | 2.06% | 6.79 | 6.96 | 6.79 | 74,162 |
| Mar 28 2024 | 6.80 | -0.10 | -1.45% | 6.92 | 6.975 | 6.79 | 66,036 |
| Mar 27 2024 | 6.90 | 0.37 | 5.67% | 6.61 | 6.91 | 6.57 | 53,030 |
| Mar 26 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.6136 | 6.47 | 47,427 |
| Mar 25 2024 | 6.46 | 0.05 | 0.78% | 6.40 | 6.52 | 6.23 | 111,049 |
| Mar 22 2024 | 6.41 | -0.40 | -5.87% | 6.84 | 6.87 | 6.41 | 67,450 |
| Mar 21 2024 | 6.81 | 0.03 | 0.44% | 6.78 | 6.94 | 6.725 | 69,414 |
| Mar 20 2024 | 6.78 | 0.05 | 0.74% | 6.79 | 6.82 | 6.64 | 76,441 |
| Mar 19 2024 | 6.73 | -0.07 | -1.03% | 6.71 | 6.82 | 6.70 | 62,783 |
| Mar 18 2024 | 6.80 | -0.13 | -1.88% | 6.90 | 6.96 | 6.71 | 138,841 |
| Mar 15 2024 | 6.93 | -0.27 | -3.75% | 6.60 | 7.07 | 6.60 | 354,897 |
| Mar 14 2024 | 7.20 | -0.12 | -1.64% | 7.34 | 7.3599 | 6.99 | 121,269 |
| Mar 13 2024 | 7.32 | 0.13 | 1.81% | 7.20 | 7.39 | 7.17 | 57,099 |
| Mar 12 2024 | 7.19 | -0.04 | -0.55% | 7.19 | 7.24 | 7.04 | 59,054 |
| Mar 11 2024 | 7.23 | -0.09 | -1.23% | 7.25 | 7.27 | 7.05 | 72,480 |
| Mar 08 2024 | 7.32 | -0.09 | -1.21% | 7.49 | 7.49 | 7.24 | 142,286 |
| Mar 07 2024 | 7.41 | -0.01 | -0.13% | 7.50 | 7.52 | 7.3739 | 40,309 |
| Mar 06 2024 | 7.42 | -0.08 | -1.07% | 7.47 | 7.50 | 7.36 | 51,502 |
| Mar 05 2024 | 7.50 | -0.19 | -2.47% | 7.74 | 7.74 | 7.425 | 89,628 |
| Mar 04 2024 | 7.69 | -0.01 | -0.13% | 7.68 | 7.76 | 7.61 | 58,231 |
| Mar 01 2024 | 7.70 | 0.01 | 0.13% | 7.66 | 7.74 | 7.51 | 77,915 |
| Feb 29 2024 | 7.69 | 0.17 | 2.26% | 7.63 | 7.72 | 7.51 | 79,142 |
| Feb 28 2024 | 7.52 | -0.08 | -1.05% | 7.52 | 7.59 | 7.47 | 47,248 |
| Feb 27 2024 | 7.60 | 0.19 | 2.56% | 7.44 | 7.63 | 7.44 | 77,852 |
| Feb 26 2024 | 7.41 | 0.05 | 0.68% | 7.38 | 7.4743 | 7.30 | 33,753 |
| Feb 23 2024 | 7.36 | 0.21 | 2.94% | 7.19 | 7.37 | 7.175 | 71,465 |
| Feb 22 2024 | 7.15 | 0.12 | 1.71% | 6.97 | 7.18 | 6.9467 | 92,450 |
| Feb 21 2024 | 7.03 | -0.13 | -1.82% | 7.16 | 7.195 | 6.87 | 102,686 |
| Feb 20 2024 | 7.16 | -0.35 | -4.66% | 7.45 | 7.48 | 7.15 | 57,981 |
| Feb 16 2024 | 7.51 | -0.09 | -1.18% | 7.56 | 7.63 | 7.47 | 59,067 |
| Feb 15 2024 | 7.60 | 0.06 | 0.80% | 7.54 | 7.652 | 7.54 | 92,154 |
| Feb 14 2024 | 7.54 | 0.12 | 1.62% | 7.50 | 7.54 | 7.45 | 38,589 |
| Feb 13 2024 | 7.42 | -0.31 | -4.01% | 7.57 | 7.57 | 7.37 | 117,977 |
| Feb 12 2024 | 7.73 | 0.23 | 3.07% | 7.50 | 7.7862 | 7.495 | 105,374 |
| Feb 09 2024 | 7.50 | 0.16 | 2.18% | 7.32 | 7.50 | 7.30 | 66,608 |
| Feb 08 2024 | 7.34 | 0.02 | 0.27% | 7.36 | 7.44 | 7.32 | 48,237 |
| Feb 07 2024 | 7.32 | -0.10 | -1.35% | 7.40 | 7.41 | 7.30 | 58,993 |
| Feb 06 2024 | 7.42 | 0.01 | 0.13% | 7.42 | 7.52 | 7.37 | 55,240 |
| Feb 05 2024 | 7.41 | -0.11 | -1.46% | 7.44 | 7.49 | 7.35 | 117,761 |
| Feb 02 2024 | 7.52 | 0.05 | 0.67% | 7.37 | 7.60 | 7.345 | 131,099 |
| Feb 01 2024 | 7.47 | 0.13 | 1.77% | 7.36 | 7.50 | 7.20 | 145,529 |
| Jan 31 2024 | 7.34 | -0.09 | -1.21% | 7.46 | 7.50 | 7.29 | 116,537 |
| Jan 30 2024 | 7.43 | 0.04 | 0.54% | 7.38 | 7.52 | 7.34 | 122,220 |
| Jan 29 2024 | 7.39 | -0.11 | -1.47% | 7.48 | 7.55 | 7.34 | 98,923 |
