U.S. markets open in 7 hours 56 minutes
F S&P 500
5,004.50 -44.50 (-0.88%) F Dow Jones
37,710.00 -297.00 (-0.78%) F Nasdaq
17,366.75 -180.50 (-1.03%) E-mini Russell 2000 Index Futur
1,938.10 -20.00 (-1.02%) Petróleo
84.63 +1.90 (+2.30%) Oro
2,398.40 +0.40 (+0.02%)
Tilly's, Inc. (TLYS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 5.44 | 5.69 | 5.38 | 5.58 | 5.58 | 93,400 |
| 17 abr 2024 | 5.64 | 5.65 | 5.35 | 5.44 | 5.44 | 80,200 |
| 16 abr 2024 | 5.57 | 5.66 | 5.45 | 5.61 | 5.61 | 46,000 |
| 15 abr 2024 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | 42,400 |
| 12 abr 2024 | 5.76 | 5.85 | 5.58 | 5.84 | 5.84 | 106,900 |
| 11 abr 2024 | 5.99 | 6.02 | 5.81 | 5.84 | 5.84 | 54,200 |
| 10 abr 2024 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | 101,100 |
| 09 abr 2024 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | 26,000 |
| 08 abr 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 25,100 |
| 05 abr 2024 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | 41,000 |
| 04 abr 2024 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | 51,100 |
| 03 abr 2024 | 6.71 | 6.78 | 6.50 | 6.54 | 6.54 | 56,400 |
| 02 abr 2024 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 47,100 |
| 01 abr 2024 | 6.79 | 6.96 | 6.79 | 6.94 | 6.94 | 74,200 |
| 28 mar 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
| 27 mar 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
| 26 mar 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
| 25 mar 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
| 22 mar 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
| 21 mar 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
| 20 mar 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
| 19 mar 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
| 18 mar 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
| 15 mar 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
| 14 mar 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
| 13 mar 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
| 12 mar 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
| 11 mar 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
| 08 mar 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
| 07 mar 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
| 06 mar 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
| 05 mar 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
| 04 mar 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
| 01 mar 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
| 29 feb 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
| 28 feb 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
| 27 feb 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
| 26 feb 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
| 23 feb 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
| 22 feb 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
| 21 feb 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
| 20 feb 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
| 16 feb 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
| 15 feb 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
| 14 feb 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
| 13 feb 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
| 12 feb 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
| 09 feb 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
| 08 feb 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
| 07 feb 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
| 06 feb 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
| 05 feb 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
| 02 feb 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
| 01 feb 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
| 31 ene 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
| 30 ene 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
| 29 ene 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
| 26 ene 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
| 25 ene 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
| 24 ene 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
| 23 ene 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
| 22 ene 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
| 19 ene 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
| 18 ene 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
| 17 ene 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
| 16 ene 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
| 12 ene 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
| 11 ene 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
| 10 ene 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
| 09 ene 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
| 08 ene 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
| 05 ene 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
| 04 ene 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
| 03 ene 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
| 02 ene 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
| 29 dic 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
| 28 dic 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
| 27 dic 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
| 26 dic 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
| 22 dic 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
| 21 dic 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
| 20 dic 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
| 19 dic 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
| 18 dic 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
| 15 dic 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
| 14 dic 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
| 13 dic 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
| 12 dic 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
| 11 dic 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
| 08 dic 2023 | 7.72 | 7.77 | 7.68 | 7.69 | 7.69 | 55,200 |
| 07 dic 2023 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | 113,800 |
| 06 dic 2023 | 7.92 | 8.05 | 7.88 | 7.90 | 7.90 | 110,100 |
| 05 dic 2023 | 7.95 | 8.02 | 7.82 | 7.94 | 7.94 | 130,400 |
| 04 dic 2023 | 8.09 | 8.09 | 7.66 | 7.86 | 7.86 | 296,000 |
| 01 dic 2023 | 8.47 | 8.53 | 7.88 | 8.16 | 8.16 | 218,600 |
| 30 nov 2023 | 8.75 | 8.75 | 8.20 | 8.27 | 8.27 | 248,200 |
| 29 nov 2023 | 8.48 | 8.73 | 8.41 | 8.65 | 8.65 | 146,600 |
| 28 nov 2023 | 8.40 | 8.50 | 8.31 | 8.39 | 8.39 | 117,800 |
| 27 nov 2023 | 8.39 | 8.52 | 8.37 | 8.40 | 8.40 | 82,200 |
| 24 nov 2023 | 8.47 | 8.49 | 8.39 | 8.42 | 8.42 | 17,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.