Tilly's Inc. Common Stockのデータ

Tilly's Inc. Common Stockの基本情報

名前 Tilly's Inc. Common Stock
ティッカー TLYS
United States
上場年 2012.0
セクター Consumer Services

Tilly's Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.07 10.68 11.04 10.81 105500.0 10.81
2021-02-12 10.88 10.57 10.84 10.86 107700.0 10.86
2021-02-11 11.14 10.6 10.92 10.88 214400.0 10.88
2021-02-10 11.05 10.65 11.05 10.83 148100.0 10.83
2021-02-09 11.11 10.78 11.02 10.95 175200.0 10.95
2021-02-08 11.2 10.78 10.78 11.01 258900.0 11.01
2021-02-05 10.89 10.61 10.83 10.77 83100.0 10.77
2021-02-04 10.84 10.3 10.38 10.72 230100.0 10.72
2021-02-03 10.44 10.09 10.26 10.29 107800.0 10.29
2021-02-02 10.28 9.76 9.95 10.26 170800.0 10.26
2021-02-01 9.97 9.55 9.85 9.86 155900.0 9.86
2021-01-29 9.96 9.63 9.9 9.8 232800.0 9.8
2021-01-28 10.04 9.56 9.56 9.9 220700.0 9.9
2021-01-27 9.61 9.3 9.5 9.52 320100.0 9.52
2021-01-26 10.15 9.67 10.15 9.69 261300.0 9.69
2021-01-25 10.46 9.97 10.25 10.04 356700.0 10.04
2021-01-22 10.18 9.6 10.0 10.16 190700.0 10.16
2021-01-21 10.2 9.96 10.2 10.06 138300.0 10.06
2021-01-20 10.43 10.01 10.28 10.23 249200.0 10.23
2021-01-19 10.59 10.17 10.59 10.29 221000.0 10.29
2021-01-15 10.62 10.2 10.51 10.44 128300.0 10.44
2021-01-14 10.77 10.42 10.43 10.63 165700.0 10.63
2021-01-13 10.76 10.28 10.28 10.35 419200.0 10.35
2021-01-12 10.57 9.69 9.91 10.29 511600.0 10.29
2021-01-11 9.74 9.29 9.36 9.71 461800.0 9.71
2021-01-08 9.32 8.88 8.99 9.25 222400.0 9.25
2021-01-07 9.26 8.88 9.24 8.93 207000.0 8.93
2021-01-06 9.31 8.6 8.6 9.21 603500.0 9.21
2021-01-05 8.56 8.19 8.2 8.47 223100.0 8.47
2021-01-04 8.49 8.16 8.16 8.25 216300.0 8.25
2020-12-31 8.34 8.08 8.19 8.16 153100.0 8.16
2020-12-30 8.39 8.14 8.25 8.2 121700.0 8.2
2020-12-29 8.4 8.09 8.4 8.23 119200.0 8.23
2020-12-28 8.53 8.2 8.2 8.39 148300.0 8.39
2020-12-24 8.3 8.1 8.23 8.14 52100.0 8.14
2020-12-23 8.33 8.09 8.1 8.25 132100.0 8.25
2020-12-22 8.1 7.85 8.1 8.06 315900.0 8.06
2020-12-21 8.22 8.01 8.12 8.1 354700.0 8.1
2020-12-18 8.61 8.18 8.44 8.25 362600.0 8.25
2020-12-17 8.69 8.41 8.65 8.5 158500.0 8.5
2020-12-16 8.74 8.45 8.67 8.57 192100.0 8.57
2020-12-15 8.85 8.38 8.48 8.68 241300.0 8.68
2020-12-14 8.49 8.25 8.26 8.44 199600.0 8.44
2020-12-11 8.36 8.13 8.25 8.25 264200.0 8.25
2020-12-10 8.49 8.25 8.39 8.34 230600.0 8.34
2020-12-09 8.67 8.35 8.57 8.44 197100.0 8.44
2020-12-08 8.61 8.2 8.5 8.53 261400.0 8.53
2020-12-07 8.67 8.12 8.32 8.57 538900.0 8.57
2020-12-04 8.71 7.96 8.52 8.3 1256600.0 8.3
2020-12-03 9.54 8.67 8.7 9.41 706000.0 9.41
2020-12-02 8.92 8.63 8.9 8.78 281900.0 8.78
2020-12-01 9.47 8.66 9.45 8.84 527300.0 8.84
2020-11-30 9.33 8.75 8.9 9.13 1119900.0 9.13
2020-11-27 8.98 8.6 8.67 8.9 138400.0 8.9
2020-11-25 8.89 8.35 8.6 8.8 325600.0 8.8
2020-11-24 8.63 8.4 8.63 8.6 246100.0 8.6
2020-11-23 8.54 8.1 8.13 8.46 201600.0 8.46
2020-11-20 8.19 7.9 8.14 7.99 130900.0 7.99
2020-11-19 8.25 7.7 7.98 8.21 98700.0 8.21
2020-11-18 8.27 7.96 8.06 7.98 164000.0 7.98
2020-11-17 8.02 7.67 7.8 8.0 119400.0 8.0
2020-11-16 7.95 7.6 7.7 7.93 218700.0 7.93
2020-11-13 7.71 7.4 7.49 7.49 140900.0 7.49
2020-11-12 7.59 7.4 7.45 7.4 138600.0 7.4
2020-11-11 7.62 7.43 7.62 7.58 128900.0 7.58
2020-11-10 7.69 7.32 7.36 7.6 173500.0 7.6
2020-11-09 7.54 7.05 7.1 7.35 423800.0 7.35
2020-11-06 6.57 6.43 6.45 6.44 182300.0 6.44
2020-11-05 6.52 6.38 6.39 6.49 118700.0 6.49
2020-11-04 6.64 6.25 6.64 6.29 135900.0 6.29
2020-11-03 6.87 6.52 6.57 6.69 141000.0 6.69
2020-11-02 6.45 6.17 6.34 6.42 122400.0 6.42
2020-10-30 6.23 6.0 6.23 6.14 210600.0 6.14
2020-10-29 6.28 6.0 6.09 6.28 187000.0 6.28
2020-10-28 6.41 6.1 6.35 6.15 160500.0 6.15
2020-10-27 6.67 6.47 6.62 6.49 118200.0 6.49
2020-10-26 6.91 6.56 6.83 6.63 156500.0 6.63
2020-10-23 6.94 6.71 6.72 6.91 316800.0 6.91
2020-10-22 6.78 6.64 6.67 6.71 193500.0 6.71
2020-10-21 6.9 6.68 6.81 6.7 156400.0 6.7
2020-10-20 7.08 6.7 7.08 6.81 219700.0 6.81
2020-10-19 7.24 6.98 7.23 6.99 236300.0 6.99
2020-10-16 7.24 6.95 7.0 7.12 160000.0 7.12
2020-10-15 6.99 6.68 6.8 6.97 199200.0 6.97
2020-10-14 6.91 6.68 6.83 6.71 134800.0 6.71
2020-10-13 6.84 6.57 6.83 6.76 122800.0 6.76
2020-10-12 6.99 6.72 6.85 6.76 247100.0 6.76
2020-10-09 6.83 6.49 6.83 6.7 288700.0 6.7
2020-10-08 6.74 6.42 6.65 6.66 319800.0 6.66
2020-10-07 6.49 6.3 6.37 6.37 144400.0 6.37
2020-10-06 6.59 6.21 6.55 6.24 191800.0 6.24
2020-10-05 6.54 6.26 6.27 6.46 217800.0 6.46
2020-10-02 6.33 5.83 5.9 6.21 526500.0 6.21
2020-10-01 6.23 5.96 6.04 5.99 314800.0 5.99
2020-09-30 6.38 5.98 6.12 6.03 257800.0 6.03
2020-09-29 6.34 6.04 6.33 6.09 244200.0 6.09
2020-09-28 6.56 6.3 6.3 6.42 95300.0 6.42
2020-09-25 6.42 6.2 6.37 6.24 169900.0 6.24
2020-09-24 6.56 6.26 6.48 6.45 160500.0 6.45
2020-09-23 6.86 6.46 6.69 6.48 156900.0 6.48
2020-09-22 6.75 6.53 6.65 6.7 241300.0 6.7
2020-09-21 7.01 6.6 6.98 6.64 260500.0 6.64
2020-09-18 7.65 7.11 7.61 7.17 407400.0 7.17
2020-09-17 7.79 7.57 7.58 7.59 242400.0 7.59
2020-09-16 7.91 7.64 7.75 7.68 294900.0 7.68
2020-09-15 8.06 7.55 7.93 7.75 369600.0 7.75
2020-09-14 8.05 7.56 7.69 7.96 298300.0 7.96
2020-09-11 7.74 7.37 7.5 7.66 178400.0 7.66
2020-09-10 7.68 7.33 7.34 7.47 435100.0 7.47
2020-09-09 7.52 7.12 7.52 7.34 309600.0 7.34
2020-09-08 7.57 7.21 7.3 7.44 435200.0 7.44
2020-09-04 7.5 7.04 7.04 7.32 1014900.0 7.32
2020-09-03 6.97 6.49 6.71 6.92 729200.0 6.92
2020-09-02 6.77 6.49 6.57 6.63 572800.0 6.63
2020-09-01 6.48 6.16 6.24 6.45 254300.0 6.45
2020-08-31 6.46 6.01 6.24 6.34 379900.0 6.34
2020-08-28 6.26 5.9 6.08 6.26 438300.0 6.26
2020-08-27 6.22 5.92 6.16 5.93 264200.0 5.93
2020-08-26 6.28 6.05 6.13 6.1 542900.0 6.1
2020-08-25 6.25 6.01 6.17 6.14 215400.0 6.14
2020-08-24 6.22 5.77 5.89 6.16 266100.0 6.16
2020-08-21 6.0 5.7 5.75 5.84 282600.0 5.84
2020-08-20 5.84 5.61 5.72 5.8 613200.0 5.8
2020-08-19 5.94 5.64 5.94 5.78 329200.0 5.78
2020-08-18 6.05 5.57 6.05 5.95 401800.0 5.95
2020-08-17 6.11 5.79 6.0 6.05 294100.0 6.05
2020-08-14 5.97 5.64 5.84 5.95 199800.0 5.95
2020-08-13 5.88 5.61 5.87 5.87 267000.0 5.87
2020-08-12 6.13 5.77 6.13 5.89 269500.0 5.89
2020-08-11 6.41 5.98 6.34 6.03 304600.0 6.03
2020-08-10 6.42 6.0 6.0 6.19 529200.0 6.19
2020-08-07 6.09 5.8 5.91 5.99 417300.0 5.99
2020-08-06 6.13 5.86 6.01 5.91 323100.0 5.91
2020-08-05 6.27 6.06 6.21 6.16 276600.0 6.16
2020-08-04 6.26 5.86 5.89 6.18 205300.0 6.18
2020-08-03 6.03 5.69 6.03 5.91 381500.0 5.91
2020-07-31 6.12 5.82 6.06 6.01 309700.0 6.01
2020-07-30 6.27 5.87 6.12 6.16 320200.0 6.16
2020-07-29 6.38 6.11 6.11 6.28 294500.0 6.28
2020-07-28 6.13 5.97 5.99 6.1 215200.0 6.1
2020-07-27 6.2 5.92 6.01 6.0 148100.0 6.0
2020-07-24 6.27 6.01 6.27 6.08 220300.0 6.08
2020-07-23 6.3 5.93 6.2 6.25 355000.0 6.25
2020-07-22 6.36 6.09 6.22 6.23 313700.0 6.23
2020-07-21 6.56 6.2 6.43 6.32 445100.0 6.32
2020-07-20 6.7 6.25 6.66 6.37 438000.0 6.37
2020-07-17 6.83 6.5 6.54 6.74 432800.0 6.74
2020-07-16 6.59 5.93 6.0 6.52 413200.0 6.52
2020-07-15 6.08 5.75 5.78 6.0 347700.0 6.0
2020-07-14 5.56 5.38 5.54 5.55 182600.0 5.55
2020-07-13 5.7 5.34 5.69 5.53 195500.0 5.53
2020-07-10 5.71 5.24 5.39 5.6 294400.0 5.6
2020-07-09 5.38 5.06 5.33 5.38 396300.0 5.38
2020-07-08 5.39 5.14 5.28 5.33 179300.0 5.33
2020-07-07 5.42 5.05 5.29 5.32 311700.0 5.32
2020-07-06 5.61 5.23 5.6 5.37 182800.0 5.37
2020-07-02 5.55 5.32 5.35 5.41 148600.0 5.41
2020-07-01 5.95 5.09 5.66 5.18 536900.0 5.18
2020-06-30 5.77 5.52 5.72 5.67 209100.0 5.67
2020-06-29 6.02 5.44 5.49 5.82 295000.0 5.82
2020-06-26 5.55 5.15 5.26 5.37 559400.0 5.37
2020-06-25 5.49 5.25 5.45 5.38 174500.0 5.38
2020-06-24 5.77 5.33 5.74 5.46 325800.0 5.46
2020-06-23 6.06 5.72 6.0 5.81 262200.0 5.81
2020-06-22 5.97 5.68 5.7 5.95 267600.0 5.95
2020-06-19 5.94 5.66 5.8 5.7 345000.0 5.7
2020-06-18 5.83 5.55 5.74 5.76 164100.0 5.76
2020-06-17 6.12 5.59 6.12 5.74 192600.0 5.74
2020-06-16 6.41 5.99 6.34 6.15 171900.0 6.15
2020-06-15 6.23 5.86 5.89 6.0 204300.0 6.0
2020-06-12 6.29 5.84 6.2 6.26 406100.0 6.26
2020-06-11 6.13 5.72 5.99 5.88 426000.0 5.88
2020-06-10 6.61 6.03 6.51 6.28 228400.0 6.28
2020-06-09 6.81 6.31 6.72 6.66 188400.0 6.66
2020-06-08 7.0 6.46 6.58 6.92 421400.0 6.92
2020-06-05 6.67 6.11 6.48 6.4 687800.0 6.4
2020-06-04 6.67 5.89 6.4 6.15 696400.0 6.15
2020-06-03 6.51 5.89 6.2 6.3 925700.0 6.3
2020-06-02 6.1 5.28 5.75 6.06 457500.0 6.06
2020-06-01 5.78 5.14 5.18 5.7 342500.0 5.7
2020-05-29 5.44 5.01 5.44 5.12 343000.0 5.12
2020-05-28 5.98 5.52 5.98 5.53 218100.0 5.53
2020-05-27 5.96 5.42 5.48 5.8 364700.0 5.8
2020-05-26 5.34 5.05 5.18 5.28 171800.0 5.28
2020-05-22 5.04 4.85 4.96 4.95 232500.0 4.95
2020-05-21 5.02 4.42 4.42 4.91 256600.0 4.91
2020-05-20 4.68 4.32 4.54 4.39 162700.0 4.39
2020-05-19 4.77 4.48 4.66 4.53 166000.0 4.53
2020-05-18 4.88 4.51 4.58 4.67 322300.0 4.67
2020-05-15 4.44 4.0 4.08 4.35 221700.0 4.35
2020-05-14 4.13 3.69 4.05 4.08 368200.0 4.08
2020-05-13 4.36 4.02 4.34 4.06 405800.0 4.06
2020-05-12 4.98 4.41 4.85 4.44 252600.0 4.44
2020-05-11 5.0 4.61 5.0 4.82 240900.0 4.82
2020-05-08 5.15 4.79 4.93 5.13 208200.0 5.13
2020-05-07 4.96 4.67 4.7 4.76 343900.0 4.76
2020-05-06 4.75 4.55 4.69 4.64 260100.0 4.64
2020-05-05 5.36 4.56 5.31 4.59 343200.0 4.59
2020-05-04 5.59 5.07 5.54 5.22 145400.0 5.22
2020-05-01 5.75 5.29 5.75 5.57 361700.0 5.57
2020-04-30 5.89 5.52 5.6 5.89 507800.0 5.89
2020-04-29 5.81 5.34 5.39 5.69 548600.0 5.69
2020-04-28 5.3 4.89 4.91 5.2 376800.0 5.2
2020-04-27 4.98 4.35 4.35 4.75 264700.0 4.75
2020-04-24 4.43 4.02 4.21 4.32 310200.0 4.32
2020-04-23 4.33 4.04 4.1 4.17 307700.0 4.17
2020-04-22 4.52 4.05 4.52 4.14 523200.0 4.14
2020-04-21 4.62 4.38 4.44 4.47 278400.0 4.47
2020-04-20 4.93 4.52 4.87 4.6 275900.0 4.6
2020-04-17 5.06 4.77 4.9 4.88 331500.0 4.88
2020-04-16 4.82 4.52 4.71 4.57 285500.0 4.57
2020-04-15 4.83 4.59 4.75 4.71 257700.0 4.71
2020-04-14 5.09 4.72 5.08 4.97 401700.0 4.97
2020-04-13 5.09 4.87 5.04 4.97 358000.0 4.97
2020-04-09 5.22 4.56 4.63 5.14 658100.0 5.14
2020-04-08 4.62 4.37 4.37 4.49 251700.0 4.49
2020-04-07 4.63 4.28 4.41 4.37 433500.0 4.37
2020-04-06 4.18 3.72 3.78 4.1 389000.0 4.1
2020-04-03 3.75 3.46 3.61 3.61 373300.0 3.61
2020-04-02 3.8 3.55 3.71 3.63 305400.0 3.63
2020-04-01 4.15 3.67 4.0 3.72 264700.0 3.72
2020-03-31 4.64 4.1 4.25 4.13 459700.0 4.13
2020-03-30 4.47 4.02 4.37 4.22 372900.0 4.22
2020-03-27 4.55 4.16 4.35 4.33 316600.0 4.33
2020-03-26 4.69 4.34 4.43 4.55 471800.0 4.55
2020-03-25 4.74 4.23 4.24 4.41 442500.0 4.41
2020-03-24 4.52 4.11 4.18 4.32 458300.0 4.32
2020-03-23 4.15 3.75 4.0 3.81 423300.0 3.81
2020-03-20 4.66 3.96 4.39 3.99 653700.0 3.99
2020-03-19 4.18 3.58 3.73 4.15 686900.0 4.15
2020-03-18 4.25 3.7 3.83 3.7 609400.0 3.7
2020-03-17 4.39 3.8 3.91 4.07 698800.0 4.07
2020-03-16 4.65 3.77 4.64 3.9 717700.0 3.9
2020-03-13 5.34 4.65 5.19 5.1 1065800.0 5.1
2020-03-12 4.53 4.27 4.33 4.34 548000.0 4.34
2020-03-11 5.25 4.62 5.2 4.67 529500.0 4.67
2020-03-10 5.8 5.25 5.45 5.34 350900.0 5.34
2020-03-09 5.54 5.2 5.47 5.31 320500.0 5.31
2020-03-06 6.12 5.69 5.88 5.82 476900.0 5.82
2020-03-05 6.26 5.93 6.22 6.03 370700.0 6.03
2020-03-04 6.36 6.0 6.02 6.27 400100.0 6.27
2020-03-03 6.31 5.92 6.09 5.97 554000.0 5.97
2020-03-02 6.57 6.06 6.51 6.11 432300.0 6.11
2020-02-28 6.64 6.21 6.28 6.5 392300.0 6.5
2020-02-27 6.69 6.13 6.32 6.41 563900.0 6.41
2020-02-26 6.76 6.41 6.67 6.49 264800.0 6.49
2020-02-25 6.87 6.51 6.87 6.63 332400.0 6.63
2020-02-24 7.0 6.77 6.97 6.86 394900.0 6.86
2020-02-21 7.37 7.07 7.36 7.13 335100.0 7.13
2020-02-20 7.44 7.29 7.3 7.38 258400.0 7.38
2020-02-19 7.44 7.2 7.36 7.3 275200.0 7.3
2020-02-18 7.46 7.24 7.37 7.36 398400.0 7.36