Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.790 +0.260 (+16.99%)

Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.510	1.830	1.510	1.790	312,067	+0.26(+16.99%)
Aug 21, 2025	1.570	1.610	1.500	1.530	57,257	+0.00(+0.00%)
Aug 20, 2025	1.480	1.543	1.440	1.530	60,306	+0.01(+0.66%)
Aug 19, 2025	1.550	1.625	1.520	1.520	78,449	-0.06(-3.80%)
Aug 18, 2025	1.570	1.620	1.502	1.580	88,567	+0.05(+3.27%)
Aug 15, 2025	1.440	1.560	1.411	1.530	133,730	+0.07(+4.79%)
Aug 14, 2025	1.570	1.590	1.440	1.460	117,899	-0.13(-8.18%)
Aug 13, 2025	1.390	1.610	1.390	1.590	330,586	+0.29(+22.31%)
Aug 12, 2025	1.330	1.350	1.215	1.300	198,732	+0.03(+2.36%)
Aug 11, 2025	1.380	1.410	1.230	1.270	201,717	-0.11(-7.97%)
Aug 08, 2025	1.500	1.530	1.370	1.380	204,611	-0.12(-8.00%)
Aug 07, 2025	1.520	1.610	1.500	1.500	95,540	-0.06(-3.85%)
Aug 06, 2025	1.620	1.657	1.540	1.560	89,550	-0.10(-6.02%)
Aug 05, 2025	1.720	1.802	1.650	1.660	63,907	-0.02(-1.19%)
Aug 04, 2025	1.680	1.779	1.640	1.680	143,090	-0.02(-1.18%)
Aug 01, 2025	1.750	1.790	1.670	1.700	117,724	-0.09(-5.03%)
Jul 31, 2025	1.850	1.920	1.784	1.790	118,900	-0.05(-2.72%)
Jul 30, 2025	1.940	1.970	1.770	1.840	204,642	-0.05(-2.65%)
Jul 29, 2025	1.950	1.990	1.720	1.890	224,697	-0.08(-4.06%)
Jul 28, 2025	1.850	2.310	1.790	1.970	754,716	+0.18(+10.06%)
Jul 25, 2025	1.930	1.970	1.750	1.790	344,552	-0.18(-9.14%)
Jul 24, 2025	1.600	2.219	1.600	1.970	1,901,002	+0.34(+20.86%)
Jul 23, 2025	1.470	1.650	1.470	1.630	145,511	+0.14(+9.40%)
Jul 22, 2025	1.420	1.540	1.370	1.490	244,857	+0.09(+6.43%)
Jul 21, 2025	1.490	1.490	1.400	1.400	106,127	-0.05(-3.45%)
Jul 18, 2025	1.430	1.465	1.400	1.450	65,218	+0.02(+1.40%)
Jul 17, 2025	1.320	1.490	1.320	1.430	124,273	+0.06(+4.38%)
Jul 16, 2025	1.410	1.430	1.370	1.370	73,580	-0.08(-5.52%)
Jul 15, 2025	1.400	1.530	1.400	1.450	81,351	+0.03(+2.11%)
Jul 14, 2025	1.430	1.460	1.410	1.420	58,411	-0.05(-3.40%)
Jul 11, 2025	1.470	1.480	1.430	1.470	69,220	+0.01(+0.68%)
Jul 10, 2025	1.430	1.520	1.402	1.460	141,474	+0.00(+0.00%)
Jul 09, 2025	1.430	1.495	1.405	1.460	352,031	+0.01(+0.69%)
Jul 08, 2025	1.510	1.600	1.430	1.450	246,937	-0.04(-2.68%)
Jul 07, 2025	1.660	1.690	1.490	1.490	262,497	-0.24(-13.87%)
Jul 03, 2025	1.610	1.760	1.610	1.730	217,041	+0.13(+8.12%)
Jul 02, 2025	1.720	1.770	1.600	1.600	454,102	-0.03(-1.84%)
Jul 01, 2025	1.540	1.830	1.539	1.630	1,946,634	+0.25(+18.12%)
Jun 30, 2025	1.310	1.530	1.270	1.380	638,518	+0.13(+10.40%)
Jun 27, 2025	1.240	1.580	1.240	1.250	3,351,413	-0.02(-1.57%)
Jun 26, 2025	1.130	1.350	1.120	1.270	397,455	+0.14(+12.39%)
Jun 25, 2025	1.130	1.180	1.120	1.130	152,758	-0.04(-3.42%)
Jun 24, 2025	1.200	1.250	1.170	1.170	73,245	-0.02(-1.68%)
Jun 23, 2025	1.190	1.260	1.190	1.190	159,748	-0.01(-0.83%)
Jun 20, 2025	1.230	1.260	1.175	1.200	181,144	+0.01(+0.84%)
Jun 18, 2025	1.220	1.250	1.190	1.190	128,016	-0.03(-2.46%)
Jun 17, 2025	1.180	1.280	1.160	1.220	139,448	+0.00(+0.00%)
Jun 16, 2025	1.140	1.220	1.140	1.220	132,486	+0.07(+6.09%)
Jun 13, 2025	1.170	1.225	1.140	1.150	209,409	-0.07(-5.74%)
Jun 12, 2025	1.220	1.240	1.150	1.220	267,780	+0.00(+0.00%)
Jun 11, 2025	1.280	1.310	1.210	1.220	381,843	-0.06(-4.69%)
Jun 10, 2025	1.350	1.520	1.250	1.280	1,198,189	+0.00(+0.00%)
Jun 09, 2025	1.300	1.380	1.190	1.280	493,111	-0.07(-5.19%)
Jun 06, 2025	1.520	1.575	1.330	1.350	778,654	-0.11(-7.53%)
Jun 05, 2025	1.370	1.830	1.330	1.460	3,741,775	+0.16(+12.31%)
Jun 04, 2025	1.340	1.490	1.265	1.300	1,516,425	-0.04(-2.99%)
Jun 03, 2025	1.530	1.550	1.250	1.340	1,216,086	-0.12(-8.22%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices