Tillys (TLYS)

TLYS
🏛️ Estados Unidos →
2.06
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.68 7.75 7.49 7.54 0.1M
2023-12-28 7.55 7.72 7.54 7.68 0.1M
2023-12-27 7.60 7.68 7.45 7.51 0.1M
2023-12-26 7.29 7.58 7.25 7.54 0.1M
2023-12-22 7.40 7.52 7.23 7.27 0.1M
2023-12-21 7.28 7.40 7.14 7.40 0.2M
2023-12-20 7.24 7.59 7.23 7.23 0.1M
2023-12-19 7.31 7.47 7.25 7.27 0.2M
2023-12-18 7.40 7.47 7.23 7.23 0.1M
2023-12-15 7.46 7.46 7.17 7.41 0.2M
2023-12-14 7.65 7.71 7.30 7.38 0.2M
2023-12-13 7.61 7.67 7.42 7.50 0.2M
2023-12-12 7.63 7.64 7.55 7.63 0.1M
2023-12-11 7.70 7.72 7.61 7.66 0.1M
2023-12-08 7.72 7.77 7.68 7.69 0.1M
2023-12-07 7.90 7.93 7.70 7.76 0.1M
2023-12-06 7.92 8.05 7.88 7.90 0.1M
2023-12-05 7.95 8.02 7.82 7.94 0.1M
2023-12-04 8.09 8.09 7.66 7.86 0.3M
2023-12-01 8.47 8.53 7.88 8.16 0.2M
2023-11-30 8.75 8.75 8.20 8.27 0.2M
2023-11-29 8.48 8.73 8.41 8.65 0.1M
2023-11-28 8.40 8.50 8.31 8.39 0.1M
2023-11-27 8.39 8.52 8.37 8.40 0.1M
2023-11-24 8.47 8.49 8.39 8.42 0.0M
2023-11-22 8.37 8.46 8.10 8.42 0.1M
2023-11-21 8.58 8.58 8.38 8.39 0.1M
2023-11-20 8.50 8.60 8.42 8.51 0.1M
2023-11-17 8.52 8.64 8.50 8.53 0.1M
2023-11-16 8.57 8.62 8.40 8.44 0.0M
2023-11-15 8.58 8.72 8.50 8.64 0.1M
2023-11-14 8.24 8.58 8.24 8.55 0.1M
2023-11-13 7.95 8.27 7.95 8.17 0.0M
2023-11-10 8.29 8.29 8.07 8.22 0.1M
2023-11-09 8.33 8.49 8.22 8.25 0.1M
2023-11-08 8.48 8.48 8.24 8.33 0.0M
2023-11-07 8.43 8.54 8.36 8.43 0.0M
2023-11-06 8.35 8.46 8.22 8.43 0.1M
2023-11-03 8.25 8.50 8.16 8.35 0.1M
2023-11-02 8.05 8.23 8.00 8.18 0.2M
2023-11-01 8.05 8.07 7.82 7.91 0.2M
2023-10-31 7.90 8.11 7.90 8.10 0.1M
2023-10-30 7.98 8.07 7.95 8.00 0.1M
2023-10-27 7.98 8.12 7.90 7.90 0.1M
2023-10-26 8.04 8.07 7.97 8.00 0.1M
2023-10-25 8.05 8.12 7.99 7.99 0.0M
2023-10-24 8.20 8.24 7.96 8.00 0.1M
2023-10-23 8.25 8.31 8.10 8.13 0.1M
2023-10-20 8.32 8.39 8.24 8.24 0.1M
2023-10-19 8.31 8.45 8.25 8.28 0.1M
2023-10-18 8.55 8.55 8.36 8.36 0.1M
2023-10-17 8.41 8.82 8.41 8.65 0.1M
2023-10-16 8.18 8.47 8.18 8.43 0.1M
2023-10-13 8.24 8.24 8.06 8.10 0.1M
2023-10-12 8.43 8.43 8.14 8.19 0.1M
2023-10-11 8.41 8.43 8.31 8.37 0.0M
2023-10-10 8.06 8.42 8.06 8.39 0.1M
2023-10-09 8.07 8.21 7.92 8.15 0.1M
2023-10-06 7.80 8.20 7.80 8.11 0.1M
2023-10-05 7.98 7.98 7.84 7.93 0.1M
2023-10-04 7.90 8.04 7.81 7.99 0.1M
2023-10-03 8.01 8.03 7.85 7.90 0.1M
2023-10-02 8.09 8.22 7.99 8.09 0.1M
2023-09-29 8.15 8.21 7.90 8.12 0.1M
2023-09-28 8.03 8.15 8.00 8.13 0.1M
2023-09-27 7.99 8.08 7.90 7.96 0.1M
2023-09-26 7.84 7.97 7.75 7.82 0.1M
2023-09-25 7.72 7.95 7.70 7.90 0.0M
2023-09-22 7.78 7.78 7.68 7.73 0.1M
2023-09-21 7.83 7.87 7.74 7.77 0.0M
2023-09-20 7.85 8.08 7.85 7.90 0.1M
2023-09-19 7.87 7.93 7.82 7.87 0.1M
2023-09-18 8.09 8.09 7.89 7.91 0.0M
2023-09-15 8.07 8.12 7.97 8.10 0.1M
2023-09-14 7.88 8.11 7.84 8.10 0.1M
2023-09-13 7.97 8.01 7.71 7.86 0.1M
2023-09-12 8.13 8.18 7.99 8.02 0.1M
2023-09-11 8.20 8.25 8.04 8.15 0.1M
2023-09-08 8.18 8.18 7.94 8.05 0.1M
2023-09-07 8.15 8.19 8.02 8.17 0.2M
2023-09-06 8.28 8.35 8.16 8.21 0.1M
2023-09-05 8.67 8.67 8.22 8.29 0.2M
2023-09-01 9.39 9.50 8.62 8.71 0.5M
2023-08-31 8.80 9.07 8.72 8.99 0.4M
2023-08-30 8.66 8.81 8.61 8.74 0.1M
2023-08-29 8.46 8.73 8.41 8.66 0.1M
2023-08-28 8.35 8.48 8.24 8.44 0.1M
2023-08-25 8.47 8.53 8.24 8.31 0.1M
2023-08-24 8.56 8.61 8.38 8.43 0.1M
2023-08-23 8.56 8.59 8.39 8.55 0.1M
2023-08-22 8.74 8.80 8.51 8.57 0.1M
2023-08-21 8.84 8.91 8.77 8.77 0.1M
2023-08-18 8.79 8.93 8.75 8.82 0.1M
2023-08-17 8.92 9.00 8.80 8.81 0.1M
2023-08-16 8.88 8.97 8.69 8.86 0.1M
2023-08-15 8.76 8.84 8.64 8.83 0.1M
2023-08-14 8.88 8.99 8.83 8.83 0.1M
2023-08-11 8.98 9.10 8.89 8.92 0.1M
2023-08-10 8.97 9.19 8.97 9.03 0.1M
2023-08-09 9.04 9.05 8.80 8.96 0.1M
2023-08-08 8.81 9.02 8.65 9.01 0.1M
2023-08-07 8.89 8.94 8.61 8.82 0.2M
2023-08-04 9.06 9.06 8.92 8.99 0.1M
2023-08-03 8.80 9.08 8.77 9.00 0.2M
2023-08-02 8.50 8.76 8.49 8.75 0.1M
2023-08-01 8.64 8.77 8.44 8.75 0.1M
2023-07-31 8.58 8.68 8.45 8.67 0.1M
2023-07-28 8.23 8.57 8.22 8.56 0.1M
2023-07-27 8.13 8.33 8.12 8.20 0.1M
2023-07-26 7.99 8.14 7.92 8.13 0.1M
2023-07-25 7.94 8.02 7.82 8.00 0.2M
2023-07-24 7.81 7.98 7.75 7.94 0.1M
2023-07-21 8.02 8.02 7.72 7.81 0.1M
2023-07-20 7.94 8.03 7.86 7.99 0.3M
2023-07-19 7.97 8.10 7.90 8.00 0.2M
2023-07-18 7.68 7.94 7.68 7.93 0.1M
2023-07-17 7.65 7.80 7.63 7.70 0.1M
2023-07-14 7.59 7.71 7.50 7.65 0.2M
2023-07-13 7.69 7.77 7.58 7.58 0.1M
2023-07-12 7.61 7.79 7.57 7.68 0.2M
2023-07-11 7.35 7.59 7.34 7.56 0.1M
2023-07-10 7.40 7.48 7.31 7.35 0.1M
2023-07-07 7.05 7.44 7.05 7.41 0.3M
2023-07-06 7.10 7.15 6.92 7.08 0.3M
2023-07-05 7.01 7.20 7.01 7.16 0.2M
2023-07-03 7.11 7.30 7.07 7.07 0.1M
2023-06-30 6.96 7.03 6.87 7.01 0.1M
2023-06-29 6.87 7.04 6.85 6.96 0.1M
2023-06-28 6.95 6.97 6.81 6.83 0.2M
2023-06-27 6.80 7.01 6.80 6.90 0.1M
2023-06-26 6.74 6.91 6.74 6.82 0.2M
2023-06-23 6.81 7.00 6.69 6.75 0.4M
2023-06-22 7.02 7.02 6.82 6.82 0.2M
2023-06-21 6.76 7.07 6.71 7.00 0.2M
2023-06-20 6.76 6.77 6.62 6.76 0.2M
2023-06-16 7.04 7.04 6.69 6.76 0.4M
2023-06-15 6.66 6.98 6.51 6.98 0.3M
2023-06-14 6.66 6.75 6.54 6.55 0.2M
2023-06-13 6.55 6.69 6.52 6.64 0.2M
2023-06-12 6.62 6.67 6.46 6.54 0.3M
2023-06-09 6.73 6.82 6.60 6.62 0.3M
2023-06-08 6.50 6.75 6.47 6.73 0.4M
2023-06-07 6.30 6.53 6.27 6.33 0.3M
2023-06-06 6.26 6.82 6.05 6.29 1.3M
2023-06-05 6.56 6.59 6.15 6.35 0.5M
2023-06-02 6.80 6.98 6.40 6.45 0.9M
2023-06-01 7.77 7.77 7.29 7.38 0.4M
2023-05-31 7.91 7.98 7.69 7.80 0.2M
2023-05-30 8.00 8.09 7.91 8.00 0.2M
2023-05-26 7.77 7.99 7.70 7.97 0.2M
2023-05-25 7.71 7.93 7.66 7.78 0.1M
2023-05-24 7.60 7.71 7.55 7.64 0.1M
2023-05-23 7.26 7.63 7.25 7.57 0.1M
2023-05-22 7.41 7.45 7.17 7.32 0.2M
2023-05-19 8.00 8.00 7.41 7.55 0.2M
2023-05-18 7.95 8.12 7.92 7.99 0.2M
2023-05-17 7.87 8.00 7.82 7.99 0.1M
2023-05-16 7.97 7.99 7.82 7.82 0.1M
2023-05-15 7.99 8.05 7.90 7.96 0.1M
2023-05-12 7.90 7.99 7.82 7.98 0.1M
2023-05-11 7.70 7.85 7.68 7.84 0.1M
2023-05-10 7.94 7.94 7.64 7.73 0.1M
2023-05-09 7.67 7.77 7.61 7.74 0.2M
2023-05-08 7.76 7.77 7.63 7.73 0.1M
2023-05-05 7.69 7.80 7.56 7.73 0.3M
2023-05-04 7.46 7.56 7.32 7.53 0.2M
2023-05-03 7.58 7.64 7.47 7.52 0.2M
2023-05-02 7.62 7.67 7.36 7.60 0.2M
2023-05-01 7.59 7.68 7.48 7.59 0.2M
2023-04-28 7.38 7.55 7.37 7.51 0.2M
2023-04-27 7.16 7.41 7.16 7.40 0.1M
2023-04-26 6.90 7.30 6.85 7.11 0.5M
2023-04-25 7.15 7.16 6.81 6.91 0.5M
2023-04-24 7.28 7.32 7.10 7.21 0.2M
2023-04-21 7.48 7.48 7.27 7.32 0.2M
2023-04-20 7.55 7.58 7.41 7.47 0.2M
2023-04-19 7.65 7.65 7.55 7.59 0.2M
2023-04-18 7.96 8.06 7.65 7.70 0.2M
2023-04-17 7.73 7.82 7.68 7.75 0.2M
2023-04-14 7.69 7.85 7.61 7.78 0.2M
2023-04-13 7.63 7.75 7.41 7.69 0.3M
2023-04-12 7.91 7.95 7.48 7.61 0.2M
2023-04-11 7.69 7.88 7.63 7.84 0.2M
2023-04-10 7.50 7.68 7.46 7.67 0.2M
2023-04-06 7.45 7.55 7.34 7.53 0.2M
2023-04-05 7.59 7.59 7.43 7.49 0.1M
2023-04-04 7.60 7.74 7.50 7.55 0.1M
2023-04-03 7.72 7.85 7.54 7.62 0.2M
2023-03-31 7.82 7.83 7.30 7.71 0.5M
2023-03-30 7.39 7.61 7.39 7.52 0.3M
2023-03-29 7.26 7.33 7.17 7.31 0.3M
2023-03-28 7.06 7.18 6.98 7.18 0.2M
2023-03-27 7.17 7.17 7.00 7.08 0.2M
2023-03-24 7.08 7.21 7.04 7.10 0.2M
2023-03-23 7.20 7.22 7.06 7.15 0.2M
2023-03-22 7.32 7.34 7.16 7.16 0.2M
2023-03-21 7.47 7.61 7.29 7.33 0.1M
2023-03-20 7.44 7.48 7.26 7.34 0.3M
2023-03-17 7.56 7.56 7.36 7.41 0.4M
2023-03-16 7.45 7.65 7.35 7.63 0.4M
2023-03-15 7.34 7.52 7.33 7.44 0.2M
2023-03-14 7.61 7.65 7.35 7.40 0.2M
2023-03-13 7.49 7.55 7.30 7.43 0.3M
2023-03-10 7.45 8.10 7.30 7.56 0.8M
2023-03-09 8.36 8.40 8.04 8.11 0.2M
2023-03-08 8.35 8.44 8.32 8.39 0.1M
2023-03-07 8.44 8.47 8.27 8.38 0.1M
2023-03-06 8.65 8.66 8.24 8.36 0.3M
2023-03-03 8.57 8.65 8.52 8.64 0.1M
2023-03-02 8.58 8.63 8.38 8.54 0.1M
2023-03-01 8.61 8.69 8.52 8.61 0.1M
2023-02-28 8.68 8.76 8.66 8.68 0.1M
2023-02-27 8.65 8.75 8.53 8.61 0.1M
2023-02-24 8.44 8.62 8.41 8.58 0.1M
2023-02-23 8.52 8.64 8.46 8.52 0.1M
2023-02-22 8.63 8.72 8.48 8.51 0.2M
2023-02-21 8.96 8.96 8.63 8.65 0.2M
2023-02-17 9.12 9.18 8.98 9.07 0.2M
2023-02-16 9.11 9.26 9.03 9.09 0.2M
2023-02-15 9.10 9.31 9.03 9.27 0.1M
2023-02-14 9.06 9.21 8.93 9.13 0.1M
2023-02-13 8.88 9.12 8.79 9.04 0.1M
2023-02-10 8.78 8.89 8.65 8.87 0.1M
2023-02-09 9.07 9.16 8.81 8.82 0.1M
2023-02-08 8.93 8.98 8.77 8.95 0.1M
2023-02-07 8.84 9.14 8.63 9.03 0.1M
2023-02-06 8.98 9.04 8.86 8.94 0.1M
2023-02-03 9.15 9.30 9.09 9.12 0.1M
2023-02-02 9.11 9.40 8.99 9.20 0.2M
2023-02-01 8.84 9.08 8.76 8.99 0.1M
2023-01-31 8.58 8.89 8.58 8.86 0.1M
2023-01-30 8.62 8.75 8.48 8.59 0.1M
2023-01-27 8.61 8.71 8.58 8.70 0.1M
2023-01-26 8.53 8.66 8.50 8.59 0.1M
2023-01-25 8.21 8.50 8.12 8.47 0.1M
2023-01-24 8.10 8.28 8.10 8.22 0.1M
2023-01-23 7.97 8.21 7.97 8.17 0.1M
2023-01-20 8.01 8.05 7.86 7.95 0.1M
2023-01-19 8.11 8.12 7.90 7.98 0.2M
2023-01-18 8.40 8.57 8.20 8.26 0.2M
2023-01-17 8.50 8.64 8.32 8.47 0.2M
2023-01-13 8.74 8.94 8.59 8.69 0.3M
2023-01-12 8.88 9.10 8.87 8.97 0.3M
2023-01-11 8.80 9.17 8.70 8.99 0.5M
2023-01-10 8.51 8.66 8.36 8.63 0.3M
2023-01-09 8.25 8.84 8.01 8.67 0.2M
2023-01-06 9.00 9.13 8.86 8.93 0.3M
2023-01-05 9.02 9.17 8.88 8.91 0.2M
2023-01-04 9.23 9.35 9.12 9.15 0.2M
2023-01-03 9.16 9.32 9.05 9.15 0.1M