NYSE - Nasdaq Real Time Price • USD
Tilly's, Inc. (TLYS)
As of 3:08 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.00 | 6.11 | 5.87 | 5.88 | 5.88 | 13,929 |
| Apr 23, 2024 | 5.96 | 6.13 | 5.96 | 6.08 | 6.08 | 47,500 |
| Apr 22, 2024 | 5.77 | 6.00 | 5.72 | 5.92 | 5.92 | 63,400 |
| Apr 19, 2024 | 5.55 | 5.86 | 5.44 | 5.75 | 5.75 | 106,300 |
| Apr 18, 2024 | 5.44 | 5.69 | 5.38 | 5.58 | 5.58 | 93,400 |
| Apr 17, 2024 | 5.64 | 5.65 | 5.35 | 5.44 | 5.44 | 80,200 |
| Apr 16, 2024 | 5.57 | 5.66 | 5.45 | 5.61 | 5.61 | 46,000 |
| Apr 15, 2024 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | 42,400 |
| Apr 12, 2024 | 5.76 | 5.85 | 5.58 | 5.84 | 5.84 | 106,900 |
| Apr 11, 2024 | 5.99 | 6.02 | 5.81 | 5.84 | 5.84 | 54,200 |
| Apr 10, 2024 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | 101,100 |
| Apr 9, 2024 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | 26,000 |
| Apr 8, 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 25,100 |
| Apr 5, 2024 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | 41,000 |
| Apr 4, 2024 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | 51,100 |
| Apr 3, 2024 | 6.71 | 6.78 | 6.50 | 6.54 | 6.54 | 56,400 |
| Apr 2, 2024 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 47,100 |
| Apr 1, 2024 | 6.79 | 6.96 | 6.79 | 6.94 | 6.94 | 74,200 |
| Mar 28, 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
| Mar 27, 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
| Mar 26, 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
| Mar 25, 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
| Mar 22, 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
| Mar 21, 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
| Mar 20, 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
| Mar 19, 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
| Mar 18, 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
| Mar 15, 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
| Mar 14, 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
| Mar 13, 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
| Mar 12, 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
| Mar 11, 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
| Mar 8, 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
| Mar 7, 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
| Mar 6, 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
| Mar 5, 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
| Mar 4, 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
| Mar 1, 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
| Feb 29, 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
| Feb 28, 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
| Feb 27, 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
| Feb 26, 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
| Feb 23, 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
| Feb 22, 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
| Feb 21, 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
| Feb 20, 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
| Feb 16, 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
| Feb 15, 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
| Feb 14, 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
| Feb 13, 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
| Feb 12, 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
| Feb 9, 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
| Feb 8, 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
| Feb 7, 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
| Feb 6, 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
| Feb 5, 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
| Feb 2, 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
| Feb 1, 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
| Jan 31, 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
| Jan 30, 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
| Jan 29, 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
| Jan 26, 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
| Jan 25, 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
| Jan 24, 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
| Jan 23, 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
| Jan 22, 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
| Jan 19, 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
| Jan 18, 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
| Jan 17, 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
| Jan 16, 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
| Jan 12, 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
| Jan 11, 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
| Jan 10, 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
| Jan 9, 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
| Jan 8, 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
| Jan 5, 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
| Jan 4, 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
| Jan 3, 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
| Jan 2, 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
| Dec 29, 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
| Dec 28, 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
| Dec 27, 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
| Dec 26, 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
| Dec 22, 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
| Dec 21, 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
| Dec 20, 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
| Dec 19, 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
| Dec 18, 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
| Dec 15, 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
| Dec 14, 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
| Dec 13, 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
| Dec 12, 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
| Dec 11, 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
| Dec 8, 2023 | 7.72 | 7.77 | 7.68 | 7.69 | 7.69 | 55,200 |
| Dec 7, 2023 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | 113,800 |
| Dec 6, 2023 | 7.92 | 8.05 | 7.88 | 7.90 | 7.90 | 110,100 |
| Dec 5, 2023 | 7.95 | 8.02 | 7.82 | 7.94 | 7.94 | 130,400 |
| Dec 4, 2023 | 8.09 | 8.09 | 7.66 | 7.86 | 7.86 | 296,000 |
| Dec 1, 2023 | 8.47 | 8.53 | 7.88 | 8.16 | 8.16 | 218,600 |
| Nov 30, 2023 | 8.75 | 8.75 | 8.20 | 8.27 | 8.27 | 248,200 |
| Nov 29, 2023 | 8.48 | 8.73 | 8.41 | 8.65 | 8.65 | 146,600 |
| Nov 28, 2023 | 8.40 | 8.50 | 8.31 | 8.39 | 8.39 | 117,800 |
| Nov 27, 2023 | 8.39 | 8.52 | 8.37 | 8.40 | 8.40 | 82,200 |
| Nov 24, 2023 | 8.47 | 8.49 | 8.39 | 8.42 | 8.42 | 17,600 |
| Nov 22, 2023 | 8.37 | 8.46 | 8.10 | 8.42 | 8.42 | 97,000 |
| Nov 21, 2023 | 8.58 | 8.58 | 8.38 | 8.39 | 8.39 | 50,800 |
| Nov 20, 2023 | 8.50 | 8.60 | 8.42 | 8.51 | 8.51 | 80,900 |
| Nov 17, 2023 | 8.52 | 8.64 | 8.50 | 8.53 | 8.53 | 74,800 |
| Nov 16, 2023 | 8.57 | 8.62 | 8.40 | 8.44 | 8.44 | 37,500 |
| Nov 15, 2023 | 8.58 | 8.72 | 8.50 | 8.64 | 8.64 | 77,700 |
| Nov 14, 2023 | 8.24 | 8.57 | 8.24 | 8.55 | 8.55 | 112,100 |
| Nov 13, 2023 | 7.95 | 8.27 | 7.95 | 8.17 | 8.17 | 44,400 |
| Nov 10, 2023 | 8.29 | 8.29 | 8.07 | 8.22 | 8.22 | 74,200 |
| Nov 9, 2023 | 8.33 | 8.49 | 8.22 | 8.25 | 8.25 | 56,500 |
| Nov 8, 2023 | 8.48 | 8.48 | 8.24 | 8.33 | 8.33 | 49,900 |
| Nov 7, 2023 | 8.43 | 8.54 | 8.36 | 8.43 | 8.43 | 46,800 |
| Nov 6, 2023 | 8.35 | 8.46 | 8.22 | 8.43 | 8.43 | 58,600 |
| Nov 3, 2023 | 8.25 | 8.50 | 8.16 | 8.35 | 8.35 | 74,600 |
| Nov 2, 2023 | 8.05 | 8.23 | 8.00 | 8.18 | 8.18 | 197,100 |
| Nov 1, 2023 | 8.05 | 8.07 | 7.82 | 7.91 | 7.91 | 163,200 |
| Oct 31, 2023 | 7.90 | 8.11 | 7.90 | 8.10 | 8.10 | 53,100 |
| Oct 30, 2023 | 7.98 | 8.07 | 7.95 | 8.00 | 8.00 | 54,600 |
| Oct 27, 2023 | 7.98 | 8.12 | 7.90 | 7.90 | 7.90 | 71,700 |
| Oct 26, 2023 | 8.04 | 8.07 | 7.97 | 8.00 | 8.00 | 59,300 |
| Oct 25, 2023 | 8.05 | 8.12 | 7.99 | 7.99 | 7.99 | 46,100 |
| Oct 24, 2023 | 8.20 | 8.24 | 7.96 | 8.00 | 8.00 | 85,300 |
| Oct 23, 2023 | 8.25 | 8.31 | 8.10 | 8.13 | 8.13 | 72,400 |
| Oct 20, 2023 | 8.32 | 8.39 | 8.24 | 8.24 | 8.24 | 68,600 |
| Oct 19, 2023 | 8.31 | 8.45 | 8.24 | 8.28 | 8.28 | 66,500 |
| Oct 18, 2023 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | 68,400 |
| Oct 17, 2023 | 8.41 | 8.82 | 8.41 | 8.65 | 8.65 | 149,400 |
| Oct 16, 2023 | 8.18 | 8.47 | 8.18 | 8.43 | 8.43 | 59,100 |
| Oct 13, 2023 | 8.24 | 8.24 | 8.06 | 8.10 | 8.10 | 63,500 |
| Oct 12, 2023 | 8.43 | 8.43 | 8.14 | 8.19 | 8.19 | 65,500 |
| Oct 11, 2023 | 8.41 | 8.43 | 8.31 | 8.37 | 8.37 | 30,400 |
| Oct 10, 2023 | 8.06 | 8.42 | 8.06 | 8.39 | 8.39 | 121,700 |
| Oct 9, 2023 | 8.07 | 8.21 | 7.92 | 8.15 | 8.15 | 58,200 |
| Oct 6, 2023 | 7.80 | 8.20 | 7.80 | 8.11 | 8.11 | 63,000 |
| Oct 5, 2023 | 7.98 | 7.98 | 7.84 | 7.93 | 7.93 | 86,200 |
| Oct 4, 2023 | 7.90 | 8.04 | 7.81 | 7.99 | 7.99 | 57,600 |
| Oct 3, 2023 | 8.01 | 8.03 | 7.85 | 7.90 | 7.90 | 70,500 |
| Oct 2, 2023 | 8.09 | 8.22 | 7.99 | 8.09 | 8.09 | 111,600 |
| Sep 29, 2023 | 8.15 | 8.21 | 7.90 | 8.12 | 8.12 | 91,600 |
| Sep 28, 2023 | 8.03 | 8.15 | 8.00 | 8.13 | 8.13 | 80,700 |
| Sep 27, 2023 | 7.99 | 8.07 | 7.90 | 7.96 | 7.96 | 59,700 |
| Sep 26, 2023 | 7.84 | 7.97 | 7.75 | 7.82 | 7.82 | 51,700 |
| Sep 25, 2023 | 7.72 | 7.95 | 7.70 | 7.90 | 7.90 | 44,900 |
| Sep 22, 2023 | 7.78 | 7.78 | 7.68 | 7.73 | 7.73 | 68,500 |
| Sep 21, 2023 | 7.83 | 7.87 | 7.74 | 7.77 | 7.77 | 47,500 |
| Sep 20, 2023 | 7.85 | 8.08 | 7.85 | 7.90 | 7.90 | 55,900 |
| Sep 19, 2023 | 7.87 | 7.93 | 7.82 | 7.87 | 7.87 | 74,600 |
| Sep 18, 2023 | 8.09 | 8.09 | 7.89 | 7.91 | 7.91 | 40,700 |
| Sep 15, 2023 | 8.07 | 8.12 | 7.97 | 8.10 | 8.10 | 100,300 |
| Sep 14, 2023 | 7.88 | 8.11 | 7.84 | 8.10 | 8.10 | 94,000 |
| Sep 13, 2023 | 7.97 | 8.01 | 7.71 | 7.86 | 7.86 | 130,000 |
| Sep 12, 2023 | 8.13 | 8.18 | 7.99 | 8.02 | 8.02 | 92,000 |
| Sep 11, 2023 | 8.20 | 8.25 | 8.04 | 8.15 | 8.15 | 106,400 |
| Sep 8, 2023 | 8.18 | 8.18 | 7.94 | 8.05 | 8.05 | 93,100 |
| Sep 7, 2023 | 8.15 | 8.19 | 8.02 | 8.17 | 8.17 | 187,300 |
| Sep 6, 2023 | 8.28 | 8.35 | 8.16 | 8.21 | 8.21 | 105,800 |
| Sep 5, 2023 | 8.67 | 8.67 | 8.22 | 8.29 | 8.29 | 244,600 |
| Sep 1, 2023 | 9.39 | 9.50 | 8.62 | 8.71 | 8.71 | 500,000 |
| Aug 31, 2023 | 8.80 | 9.07 | 8.72 | 8.99 | 8.99 | 361,400 |
| Aug 30, 2023 | 8.66 | 8.81 | 8.61 | 8.74 | 8.74 | 129,700 |
| Aug 29, 2023 | 8.46 | 8.73 | 8.41 | 8.66 | 8.66 | 107,200 |
| Aug 28, 2023 | 8.35 | 8.48 | 8.24 | 8.44 | 8.44 | 134,400 |
| Aug 25, 2023 | 8.47 | 8.53 | 8.24 | 8.31 | 8.31 | 103,000 |
| Aug 24, 2023 | 8.56 | 8.61 | 8.38 | 8.43 | 8.43 | 88,400 |
| Aug 23, 2023 | 8.56 | 8.59 | 8.39 | 8.55 | 8.55 | 120,000 |
| Aug 22, 2023 | 8.74 | 8.80 | 8.51 | 8.57 | 8.57 | 128,700 |
| Aug 21, 2023 | 8.84 | 8.91 | 8.77 | 8.77 | 8.77 | 65,400 |
| Aug 18, 2023 | 8.79 | 8.93 | 8.75 | 8.82 | 8.82 | 99,900 |
| Aug 17, 2023 | 8.92 | 9.00 | 8.80 | 8.81 | 8.81 | 74,700 |
| Aug 16, 2023 | 8.88 | 8.97 | 8.69 | 8.86 | 8.86 | 107,600 |
| Aug 15, 2023 | 8.76 | 8.84 | 8.64 | 8.83 | 8.83 | 62,900 |
| Aug 14, 2023 | 8.88 | 8.99 | 8.82 | 8.83 | 8.83 | 51,200 |
| Aug 11, 2023 | 8.98 | 9.10 | 8.89 | 8.92 | 8.92 | 68,700 |
| Aug 10, 2023 | 8.97 | 9.19 | 8.97 | 9.03 | 9.03 | 138,100 |
| Aug 9, 2023 | 9.04 | 9.05 | 8.80 | 8.96 | 8.96 | 125,600 |
| Aug 8, 2023 | 8.81 | 9.02 | 8.65 | 9.01 | 9.01 | 133,700 |
| Aug 7, 2023 | 8.89 | 8.94 | 8.61 | 8.82 | 8.82 | 151,500 |
| Aug 4, 2023 | 9.06 | 9.06 | 8.91 | 8.99 | 8.99 | 142,200 |
| Aug 3, 2023 | 8.80 | 9.08 | 8.77 | 9.00 | 9.00 | 228,500 |
| Aug 2, 2023 | 8.50 | 8.76 | 8.49 | 8.75 | 8.75 | 112,100 |
| Aug 1, 2023 | 8.64 | 8.77 | 8.44 | 8.75 | 8.75 | 134,800 |
| Jul 31, 2023 | 8.58 | 8.68 | 8.45 | 8.67 | 8.67 | 101,700 |
| Jul 28, 2023 | 8.23 | 8.57 | 8.22 | 8.56 | 8.56 | 116,000 |
| Jul 27, 2023 | 8.13 | 8.33 | 8.12 | 8.20 | 8.20 | 123,000 |
| Jul 26, 2023 | 7.99 | 8.14 | 7.92 | 8.13 | 8.13 | 89,200 |
| Jul 25, 2023 | 7.94 | 8.02 | 7.82 | 8.00 | 8.00 | 161,200 |
| Jul 24, 2023 | 7.81 | 7.98 | 7.75 | 7.94 | 7.94 | 100,900 |
| Jul 21, 2023 | 8.02 | 8.02 | 7.72 | 7.81 | 7.81 | 136,700 |
| Jul 20, 2023 | 7.94 | 8.03 | 7.86 | 7.99 | 7.99 | 273,700 |
| Jul 19, 2023 | 7.97 | 8.10 | 7.90 | 8.00 | 8.00 | 159,300 |
| Jul 18, 2023 | 7.68 | 7.94 | 7.68 | 7.93 | 7.93 | 89,900 |
| Jul 17, 2023 | 7.65 | 7.80 | 7.63 | 7.70 | 7.70 | 101,900 |
| Jul 14, 2023 | 7.59 | 7.71 | 7.50 | 7.65 | 7.65 | 241,700 |
| Jul 13, 2023 | 7.69 | 7.77 | 7.58 | 7.58 | 7.58 | 104,400 |
| Jul 12, 2023 | 7.61 | 7.79 | 7.57 | 7.68 | 7.68 | 157,300 |
| Jul 11, 2023 | 7.35 | 7.59 | 7.34 | 7.56 | 7.56 | 146,100 |
| Jul 10, 2023 | 7.40 | 7.48 | 7.31 | 7.35 | 7.35 | 133,600 |
| Jul 7, 2023 | 7.05 | 7.44 | 7.05 | 7.41 | 7.41 | 266,400 |
| Jul 6, 2023 | 7.10 | 7.15 | 6.92 | 7.08 | 7.08 | 275,000 |
| Jul 5, 2023 | 7.01 | 7.20 | 7.01 | 7.16 | 7.16 | 174,500 |
| Jul 3, 2023 | 7.11 | 7.30 | 7.07 | 7.07 | 7.07 | 133,600 |
| Jun 30, 2023 | 6.96 | 7.03 | 6.87 | 7.01 | 7.01 | 140,300 |
| Jun 29, 2023 | 6.87 | 7.04 | 6.85 | 6.96 | 6.96 | 106,100 |
| Jun 28, 2023 | 6.95 | 6.97 | 6.81 | 6.83 | 6.83 | 154,200 |
| Jun 27, 2023 | 6.80 | 7.01 | 6.80 | 6.90 | 6.90 | 119,500 |
| Jun 26, 2023 | 6.74 | 6.91 | 6.74 | 6.82 | 6.82 | 162,200 |
| Jun 23, 2023 | 6.81 | 7.00 | 6.69 | 6.75 | 6.75 | 400,500 |
| Jun 22, 2023 | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | 158,800 |
| Jun 21, 2023 | 6.76 | 7.07 | 6.71 | 7.00 | 7.00 | 173,300 |
| Jun 20, 2023 | 6.76 | 6.77 | 6.62 | 6.76 | 6.76 | 228,200 |
| Jun 16, 2023 | 7.04 | 7.04 | 6.69 | 6.76 | 6.76 | 411,100 |
| Jun 15, 2023 | 6.66 | 6.98 | 6.51 | 6.98 | 6.98 | 268,600 |
| Jun 14, 2023 | 6.66 | 6.75 | 6.54 | 6.55 | 6.55 | 215,800 |
| Jun 13, 2023 | 6.55 | 6.69 | 6.52 | 6.64 | 6.64 | 209,500 |
| Jun 12, 2023 | 6.62 | 6.67 | 6.46 | 6.54 | 6.54 | 286,400 |
| Jun 9, 2023 | 6.73 | 6.82 | 6.60 | 6.62 | 6.62 | 277,200 |
| Jun 8, 2023 | 6.50 | 6.75 | 6.47 | 6.73 | 6.73 | 355,300 |
| Jun 7, 2023 | 6.30 | 6.53 | 6.27 | 6.33 | 6.33 | 298,900 |
| Jun 6, 2023 | 6.26 | 6.82 | 6.05 | 6.29 | 6.29 | 1,257,400 |
| Jun 5, 2023 | 6.56 | 6.59 | 6.15 | 6.35 | 6.35 | 426,400 |
| Jun 2, 2023 | 6.80 | 6.98 | 6.40 | 6.45 | 6.45 | 906,100 |
| Jun 1, 2023 | 7.77 | 7.77 | 7.29 | 7.38 | 7.38 | 401,400 |
| May 31, 2023 | 7.91 | 7.98 | 7.69 | 7.80 | 7.80 | 205,600 |
| May 30, 2023 | 8.00 | 8.09 | 7.91 | 8.00 | 8.00 | 196,100 |
| May 26, 2023 | 7.77 | 7.99 | 7.70 | 7.97 | 7.97 | 163,100 |
| May 25, 2023 | 7.71 | 7.93 | 7.66 | 7.78 | 7.78 | 149,100 |
| May 24, 2023 | 7.60 | 7.71 | 7.55 | 7.64 | 7.64 | 148,100 |
| May 23, 2023 | 7.26 | 7.63 | 7.25 | 7.57 | 7.57 | 110,100 |
| May 22, 2023 | 7.41 | 7.45 | 7.17 | 7.32 | 7.32 | 179,700 |
| May 19, 2023 | 8.00 | 8.00 | 7.41 | 7.55 | 7.55 | 170,600 |
| May 18, 2023 | 7.95 | 8.12 | 7.92 | 7.99 | 7.99 | 205,500 |
| May 17, 2023 | 7.87 | 8.00 | 7.82 | 7.99 | 7.99 | 111,500 |
| May 16, 2023 | 7.97 | 7.99 | 7.82 | 7.82 | 7.82 | 75,000 |
| May 15, 2023 | 7.99 | 8.05 | 7.90 | 7.96 | 7.96 | 97,700 |
| May 12, 2023 | 7.90 | 7.99 | 7.82 | 7.98 | 7.98 | 90,100 |
| May 11, 2023 | 7.70 | 7.85 | 7.68 | 7.84 | 7.84 | 99,900 |
| May 10, 2023 | 7.94 | 7.94 | 7.64 | 7.73 | 7.73 | 128,200 |
| May 9, 2023 | 7.67 | 7.77 | 7.61 | 7.74 | 7.74 | 164,300 |
| May 8, 2023 | 7.76 | 7.77 | 7.63 | 7.73 | 7.73 | 113,500 |
| May 5, 2023 | 7.69 | 7.80 | 7.56 | 7.73 | 7.73 | 329,900 |
| May 4, 2023 | 7.46 | 7.56 | 7.32 | 7.53 | 7.53 | 185,900 |
| May 3, 2023 | 7.58 | 7.64 | 7.47 | 7.52 | 7.52 | 202,400 |
| May 2, 2023 | 7.62 | 7.67 | 7.36 | 7.60 | 7.60 | 171,200 |
| May 1, 2023 | 7.59 | 7.68 | 7.48 | 7.59 | 7.59 | 186,200 |
| Apr 28, 2023 | 7.38 | 7.55 | 7.37 | 7.51 | 7.51 | 192,100 |
| Apr 27, 2023 | 7.16 | 7.41 | 7.16 | 7.40 | 7.40 | 122,300 |
| Apr 26, 2023 | 6.90 | 7.30 | 6.85 | 7.11 | 7.11 | 461,200 |
| Apr 25, 2023 | 7.15 | 7.16 | 6.81 | 6.91 | 6.91 | 508,900 |
| Apr 24, 2023 | 7.28 | 7.32 | 7.10 | 7.21 | 7.21 | 209,300 |
Related Tickers
CATO The Cato Corporation
4.8459
-3.27%
GCO Genesco Inc.
26.48
-1.10%
ZUMZ Zumiez Inc.
17.29
+2.31%
SCVL Shoe Carnival, Inc.
34.79
-1.39%
JILL J.Jill, Inc.
25.68
-1.72%
LVLU Lulu's Fashion Lounge Holdings, Inc.
1.1850
-3.66%
CTRN Citi Trends, Inc.
22.02
-0.97%
CAL Caleres, Inc.
37.07
-1.72%
CRI Carter's, Inc.
72.18
-2.28%
CURV Torrid Holdings Inc.
5.10
+1.59%