Tilly's, Inc. Class A TLYS
NYSE · Vereinigte Staaten · Einzelhandel
$4,63-0,16 (-3,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,63 | -3,34 % | $4,78 | $4,84 | $4,62 | 233,90K |
| 2026-09-29 | $4,79 | +7,16 % | $4,46 | $4,80 | $4,45 | 260,30K |
| 2026-09-28 | $4,47 | +4,68 % | $4,27 | $4,55 | $4,27 | 362,80K |
| 2026-09-25 | $4,27 | +0,71 % | $4,27 | $4,39 | $4,23 | 134,90K |
| 2026-09-24 | $4,24 | +2,66 % | $4,15 | $4,27 | $4,15 | 272,20K |
| 2026-09-23 | $4,13 | -5,06 % | $4,35 | $4,36 | $4,11 | 237,80K |
| 2026-09-22 | $4,35 | +10,69 % | $4,06 | $4,43 | $4,05 | 713,80K |
| 2026-09-21 | $3,93 | -5,07 % | $4,06 | $4,12 | $3,91 | 609,00K |
| 2026-09-18 | $4,14 | -2,82 % | $4,27 | $4,27 | $4,01 | 789,60K |
| 2026-09-17 | $4,26 | -2,74 % | $4,35 | $4,40 | $4,20 | 381,10K |
| 2026-09-16 | $4,38 | -8,94 % | $4,70 | $4,74 | $4,33 | 489,30K |
| 2026-09-15 | $4,81 | -2,24 % | $4,90 | $4,96 | $4,60 | 809,90K |
| 2026-09-14 | $4,92 | +6,96 % | $4,65 | $4,92 | $4,60 | 735,50K |
| 2026-09-11 | $4,60 | +7,23 % | $4,29 | $4,60 | $4,24 | 606,30K |
| 2026-09-10 | $4,29 | +5,67 % | $4,16 | $4,31 | $4,04 | 740,20K |
| 2026-09-09 | $4,06 | -2,64 % | $4,13 | $4,18 | $4,02 | 508,00K |
| 2026-09-08 | $4,17 | -5,23 % | $4,59 | $4,70 | $4,06 | 1,13M |
| 2026-09-04 | $4,40 | 0,00 % | $4,38 | $4,76 | $4,26 | 3,06M |
| 2026-09-03 | $4,40 | +15,49 % | $5,55 | $6,25 | $4,00 | 13,52M |
| 2026-09-02 | $3,81 | -3,79 % | $4,05 | $4,07 | $3,80 | 4,54M |
| 2026-09-01 | $3,96 | +1,02 % | $3,92 | $4,26 | $3,87 | 309,10K |
| 2026-08-31 | $3,92 | -1,01 % | $3,99 | $4,12 | $3,90 | 221,60K |
| 2026-08-28 | $3,96 | +3,13 % | $3,86 | $4,05 | $3,86 | 64,70K |
| 2026-08-27 | $3,84 | -2,29 % | $3,90 | $3,91 | $3,70 | 73,40K |
| 2026-08-26 | $3,93 | +5,08 % | $3,76 | $3,98 | $3,72 | 128,30K |
| 2026-08-25 | $3,74 | 0,00 % | $3,74 | $3,80 | $3,68 | 96,20K |
| 2026-08-24 | $3,74 | -4,59 % | $3,90 | $3,92 | $3,72 | 64,60K |
| 2026-08-21 | $3,92 | +2,35 % | $3,79 | $3,95 | $3,73 | 42,80K |
| 2026-08-20 | $3,83 | -2,30 % | $3,87 | $3,93 | $3,73 | 95,90K |
| 2026-08-19 | $3,92 | +6,81 % | $3,69 | $4,00 | $3,68 | 124,30K |
| 2026-08-18 | $3,67 | -0,27 % | $3,66 | $3,84 | $3,60 | 207,80K |
| 2026-08-17 | $3,68 | -7,77 % | $3,93 | $3,94 | $3,68 | 141,20K |
| 2026-08-14 | $3,99 | -0,50 % | $4,01 | $4,05 | $3,98 | 58,00K |
| 2026-08-13 | $4,01 | +1,01 % | $4,01 | $4,14 | $3,95 | 62,00K |
| 2026-08-12 | $3,97 | -4,57 % | $4,11 | $4,20 | $3,93 | 66,50K |
| 2026-08-11 | $4,16 | -2,12 % | $4,27 | $4,31 | $4,13 | 73,10K |
| 2026-08-10 | $4,25 | +1,43 % | $4,13 | $4,41 | $4,09 | 103,80K |
| 2026-08-07 | $4,19 | +1,70 % | $4,07 | $4,24 | $3,97 | 112,40K |
| 2026-08-06 | $4,12 | -1,44 % | $4,20 | $4,30 | $3,85 | 196,00K |
| 2026-08-05 | $4,18 | -1,65 % | $4,18 | $4,34 | $4,07 | 192,70K |
| 2026-08-04 | $4,25 | +7,05 % | $3,96 | $4,27 | $3,94 | 132,90K |
| 2026-08-03 | $3,97 | +4,20 % | $3,91 | $4,01 | $3,84 | 66,40K |
| 2026-07-31 | $3,81 | +2,70 % | $3,75 | $3,93 | $3,73 | 88,30K |
| 2026-07-30 | $3,71 | -0,80 % | $3,76 | $3,76 | $3,55 | 92,10K |
| 2026-07-29 | $3,74 | -3,11 % | $3,88 | $3,88 | $3,65 | 106,00K |
| 2026-07-28 | $3,86 | +0,78 % | $3,85 | $3,89 | $3,76 | 79,60K |
| 2026-07-27 | $3,83 | +1,59 % | $3,80 | $3,87 | $3,70 | 118,80K |
| 2026-07-24 | $3,77 | -0,79 % | $3,76 | $3,82 | $3,64 | 78,70K |
| 2026-07-23 | $3,80 | +0,26 % | $3,80 | $3,85 | $3,72 | 133,20K |
| 2026-07-22 | $3,79 | -1,30 % | $3,88 | $3,92 | $3,73 | 112,90K |
| 2026-07-21 | $3,84 | -0,78 % | $3,90 | $3,95 | $3,75 | 248,10K |
| 2026-07-20 | $3,87 | -2,27 % | $3,95 | $4,05 | $3,87 | 133,70K |
| 2026-07-17 | $3,96 | -0,75 % | $3,99 | $4,02 | $3,85 | 85,50K |
| 2026-07-16 | $3,99 | -3,86 % | $4,18 | $4,30 | $3,97 | 203,70K |
| 2026-07-15 | $4,15 | -1,19 % | $4,21 | $4,21 | $4,12 | 85,40K |
| 2026-07-14 | $4,20 | +1,94 % | $4,21 | $4,35 | $4,10 | 89,90K |
| 2026-07-13 | $4,12 | 0,00 % | $4,12 | $4,28 | $3,96 | 258,60K |
| 2026-07-10 | $4,12 | -1,44 % | $4,24 | $4,33 | $3,95 | 234,00K |
| 2026-07-09 | $4,18 | -4,78 % | $4,45 | $4,45 | $4,16 | 239,10K |
| 2026-07-08 | $4,39 | +3,29 % | $4,30 | $4,42 | $4,15 | 126,10K |
| 2026-07-07 | $4,25 | -1,16 % | $4,30 | $4,36 | $4,17 | 144,30K |
| 2026-07-06 | $4,30 | +9,14 % | $3,95 | $4,65 | $3,95 | 429,10K |
| 2026-07-02 | $3,94 | -9,63 % | $4,31 | $4,31 | $3,91 | 376,40K |
| 2026-07-01 | $4,36 | +3,81 % | $4,27 | $4,49 | $4,20 | 339,30K |
| 2026-06-30 | $4,20 | +7,97 % | $4,03 | $4,50 | $4,00 | 511,70K |
| 2026-06-29 | $3,89 | -5,12 % | $4,06 | $4,10 | $3,85 | 184,50K |
| 2026-06-26 | $4,10 | -2,61 % | $4,13 | $4,19 | $4,01 | 128,60K |
| 2026-06-25 | $4,21 | -2,09 % | $4,34 | $4,44 | $4,19 | 102,30K |
| 2026-06-24 | $4,30 | -3,37 % | $4,40 | $4,46 | $4,25 | 213,40K |
| 2026-06-23 | $4,45 | -5,32 % | $4,54 | $4,71 | $4,38 | 94,00K |
| 2026-06-22 | $4,70 | +6,09 % | $4,38 | $4,70 | $4,36 | 242,70K |
| 2026-06-18 | $4,43 | -2,85 % | $4,54 | $4,59 | $4,36 | 172,60K |
| 2026-06-17 | $4,56 | -0,65 % | $4,62 | $4,70 | $4,53 | 99,70K |
| 2026-06-16 | $4,59 | -10,00 % | $5,11 | $5,19 | $4,58 | 383,20K |
| 2026-06-15 | $5,10 | -6,42 % | $5,51 | $5,70 | $5,10 | 336,40K |
| 2026-06-12 | $5,45 | +2,64 % | $5,31 | $5,50 | $5,29 | 125,20K |
| 2026-06-11 | $5,31 | +2,51 % | $5,24 | $5,57 | $5,24 | 294,70K |
| 2026-06-10 | $5,18 | -2,45 % | $5,33 | $5,50 | $5,15 | 220,20K |
| 2026-06-09 | $5,31 | +1,34 % | $5,34 | $5,55 | $5,10 | 236,90K |
| 2026-06-08 | $5,24 | +2,14 % | $5,25 | $5,85 | $5,23 | 701,40K |
| 2026-06-05 | $5,13 | -2,66 % | $5,26 | $5,55 | $4,86 | 877,30K |
| 2026-06-04 | $5,27 | +18,69 % | $5,24 | $5,90 | $4,53 | 2,88M |
| 2026-06-03 | $4,44 | -0,67 % | $4,44 | $4,99 | $4,32 | 2,09M |
| 2026-06-02 | $4,47 | +3,23 % | $4,33 | $4,52 | $4,25 | 314,00K |
| 2026-06-01 | $4,33 | -2,91 % | $4,41 | $4,59 | $4,22 | 343,10K |
| 2026-05-29 | $4,46 | -2,41 % | $4,50 | $4,50 | $4,25 | 143,60K |
| 2026-05-28 | $4,57 | +2,01 % | $4,50 | $4,60 | $4,45 | 151,00K |
| 2026-05-27 | $4,48 | 0,00 % | $4,42 | $4,68 | $4,39 | 149,20K |
| 2026-05-26 | $4,48 | +3,23 % | $4,35 | $4,54 | $4,33 | 93,50K |
| 2026-05-22 | $4,34 | +1,88 % | $4,27 | $4,34 | $4,16 | 69,60K |