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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.530 -0.070 (-4.38%)

Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	1.570	1.640	1.520	1.530	100,779	-0.07(-4.38%)
Oct 15, 2025	1.680	1.770	1.550	1.600	57,661	-0.05(-3.03%)
Oct 14, 2025	1.560	1.690	1.560	1.650	26,038	+0.03(+1.85%)
Oct 13, 2025	1.560	1.630	1.540	1.620	37,085	+0.06(+3.85%)
Oct 10, 2025	1.780	1.820	1.520	1.560	160,942	-0.17(-9.83%)
Oct 09, 2025	1.840	1.840	1.700	1.730	58,872	-0.06(-3.35%)
Oct 08, 2025	1.910		1.710	1.790	198,985	-0.07(-3.76%)
Oct 07, 2025	1.990	1.990	1.850	1.860	100,203	-0.09(-4.62%)
Oct 06, 2025	2.000	2.000	1.930	1.950	47,588	-0.04(-2.01%)
Oct 03, 2025	2.000	2.020	1.935	1.990	57,969	-0.01(-0.50%)
Oct 02, 2025	2.000	2.030	1.970	2.000	33,649	-0.03(-1.48%)
Oct 01, 2025	2.030	2.090	2.000	2.030	21,959	-0.03(-1.46%)
Sep 30, 2025	2.020	2.089	1.970	2.060	94,442	+0.06(+3.00%)
Sep 29, 2025	2.050	2.070	1.970	2.000	48,722	-0.08(-3.85%)
Sep 26, 2025	2.040	2.080	1.970	2.080	84,659	+0.09(+4.52%)
Sep 25, 2025	2.000	2.060	1.950	1.990	26,825	+0.00(+0.00%)
Sep 24, 2025	1.960	2.030	1.960	1.990	53,410	+0.00(+0.00%)
Sep 23, 2025	1.940	2.010	1.940	1.990	58,379	+0.03(+1.53%)
Sep 22, 2025	1.980	2.210	1.830	1.960	256,273	+0.13(+7.10%)
Sep 19, 2025	1.950	2.011	1.830	1.830	196,715	-0.19(-9.41%)
Sep 18, 2025	2.000	2.040	1.924	2.020	63,888	+0.03(+1.51%)
Sep 17, 2025	2.050	2.050	1.955	1.990	180,138	-0.03(-1.49%)
Sep 16, 2025	2.000	2.029	1.941	2.020	142,743	+0.02(+1.00%)
Sep 15, 2025	1.960	2.020	1.880	2.000	151,307	+0.12(+6.38%)
Sep 12, 2025	1.980	1.986	1.830	1.880	128,040	-0.08(-4.08%)
Sep 11, 2025	1.990	2.040	1.960	1.960	137,762	-0.01(-0.51%)
Sep 10, 2025	2.000	2.070	1.950	1.970	143,727	-0.05(-2.48%)
Sep 09, 2025	1.950	2.080	1.950	2.020	161,999	+0.03(+1.51%)
Sep 08, 2025	1.970	2.020	1.886	1.990	283,415	+0.09(+4.74%)
Sep 05, 2025	2.100	2.170	1.870	1.900	315,248	-0.20(-9.52%)
Sep 04, 2025	2.190	2.440	1.920	2.100	1,067,813	+0.07(+3.45%)
Sep 03, 2025	1.790	2.100	1.780	2.030	1,492,894	+0.24(+13.41%)
Sep 02, 2025	1.960	2.050	1.780	1.790	190,953	-0.18(-9.14%)
Aug 29, 2025	2.020	2.030	1.900	1.970	117,089	+0.04(+2.07%)
Aug 28, 2025	1.890	1.980	1.880	1.930	106,827	+0.06(+3.21%)
Aug 27, 2025	1.800	1.960	1.800	1.870	151,415	+0.06(+3.31%)
Aug 26, 2025	1.920	2.029	1.760	1.810	188,604	-0.17(-8.59%)
Aug 25, 2025	1.730	2.060	1.680	1.980	255,734	+0.19(+10.61%)
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%)

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 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