Tilly's, Inc. Class A TLYS
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$4,640,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |