NYSE - Delayed Quote USD
Tilly's, Inc. (TLYS)
1.1500
-0.0700
(-5.74%)
At close: June 13 at 4:00:02 PM EDT
1.1517
+0.00
+(0.15%)
After hours: June 13 at 7:50:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 209,400 |
| Jun 12, 2025 | 1.2200 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 267,800 |
| Jun 11, 2025 | 1.2800 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 381,800 |
| Jun 10, 2025 | 1.3500 | 1.5200 | 1.2500 | 1.2800 | 1.2800 | 1,198,200 |
| Jun 9, 2025 | 1.3000 | 1.3800 | 1.1900 | 1.2800 | 1.2800 | 493,800 |
| Jun 6, 2025 | 1.5200 | 1.5800 | 1.3300 | 1.3500 | 1.3500 | 778,700 |
| Jun 5, 2025 | 1.3700 | 1.8300 | 1.3300 | 1.4600 | 1.4600 | 3,737,500 |
| Jun 4, 2025 | 1.3400 | 1.4900 | 1.2600 | 1.3000 | 1.3000 | 1,531,000 |
| Jun 3, 2025 | 1.5300 | 1.5500 | 1.2500 | 1.3400 | 1.3400 | 1,220,600 |
| Jun 2, 2025 | 1.4700 | 2.2300 | 1.4000 | 1.4600 | 1.4600 | 4,990,300 |
| May 30, 2025 | 1.1000 | 1.4800 | 0.9900 | 1.4300 | 1.4300 | 4,564,300 |
| May 29, 2025 | 0.9900 | 1.1000 | 0.9500 | 1.0900 | 1.0900 | 170,000 |
| May 28, 2025 | 0.9200 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 152,400 |
| May 27, 2025 | 0.8500 | 0.9200 | 0.8000 | 0.9100 | 0.9100 | 176,200 |
| May 23, 2025 | 0.8400 | 0.8900 | 0.8000 | 0.8700 | 0.8700 | 163,800 |
| May 22, 2025 | 0.8900 | 0.9400 | 0.7900 | 0.8700 | 0.8700 | 811,400 |
| May 21, 2025 | 0.8800 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 190,900 |
| May 20, 2025 | 0.9000 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 167,800 |
| May 19, 2025 | 0.8700 | 0.9100 | 0.8200 | 0.9100 | 0.9100 | 136,800 |
| May 16, 2025 | 0.7900 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 452,900 |
| May 15, 2025 | 0.7100 | 0.8500 | 0.5700 | 0.7900 | 0.7900 | 1,777,000 |
| May 14, 2025 | 0.9100 | 1.0500 | 0.5800 | 0.6900 | 0.6900 | 1,555,900 |
| May 13, 2025 | 1.1500 | 1.3100 | 0.8000 | 0.9000 | 0.9000 | 1,434,400 |
| May 12, 2025 | 1.1300 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 104,000 |
| May 9, 2025 | 1.1900 | 1.1900 | 1.0700 | 1.0700 | 1.0700 | 73,600 |
| May 8, 2025 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 1,041,500 |
| May 7, 2025 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 32,900 |
| May 6, 2025 | 1.3200 | 1.3600 | 1.1600 | 1.2000 | 1.2000 | 132,000 |
| May 5, 2025 | 1.4600 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 64,400 |
| May 2, 2025 | 1.5300 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 77,100 |
| May 1, 2025 | 1.5200 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 63,300 |
| Apr 30, 2025 | 1.5700 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 114,000 |
| Apr 29, 2025 | 1.5800 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 83,900 |
| Apr 28, 2025 | 1.5800 | 1.6400 | 1.4800 | 1.5400 | 1.5400 | 75,800 |
| Apr 25, 2025 | 1.6600 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 78,800 |
| Apr 24, 2025 | 1.6900 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 58,400 |
| Apr 23, 2025 | 1.7500 | 1.8600 | 1.6300 | 1.7000 | 1.7000 | 98,000 |
| Apr 22, 2025 | 1.6200 | 1.7200 | 1.5700 | 1.7000 | 1.7000 | 74,200 |
| Apr 21, 2025 | 1.6300 | 1.7100 | 1.4900 | 1.6600 | 1.6600 | 101,700 |
| Apr 17, 2025 | 1.6300 | 1.7300 | 1.5500 | 1.6700 | 1.6700 | 114,900 |
| Apr 16, 2025 | 1.6400 | 1.7600 | 1.5500 | 1.6300 | 1.6300 | 77,300 |
| Apr 15, 2025 | 1.7600 | 1.7900 | 1.6000 | 1.6200 | 1.6200 | 69,700 |
| Apr 14, 2025 | 2.0700 | 2.1100 | 1.7700 | 1.7800 | 1.7800 | 131,400 |
| Apr 11, 2025 | 1.7900 | 1.9900 | 1.6700 | 1.9900 | 1.9900 | 145,400 |
| Apr 10, 2025 | 1.8400 | 1.8700 | 1.7200 | 1.7900 | 1.7900 | 59,900 |
| Apr 9, 2025 | 1.8900 | 2.1300 | 1.7000 | 1.9000 | 1.9000 | 385,300 |
| Apr 8, 2025 | 2.1800 | 2.2100 | 1.8200 | 1.8800 | 1.8800 | 103,000 |
| Apr 7, 2025 | 1.9700 | 2.2000 | 1.8800 | 2.0800 | 2.0800 | 64,200 |
| Apr 4, 2025 | 1.8600 | 2.2100 | 1.7300 | 2.0900 | 2.0900 | 86,900 |
| Apr 3, 2025 | 2.0900 | 2.1000 | 1.8500 | 1.9100 | 1.9100 | 60,400 |
| Apr 2, 2025 | 2.2000 | 2.2700 | 2.1600 | 2.1900 | 2.1900 | 105,500 |
| Apr 1, 2025 | 2.1900 | 2.2700 | 2.0500 | 2.2300 | 2.2300 | 51,900 |
| Mar 31, 2025 | 2.1700 | 2.4000 | 2.0600 | 2.2000 | 2.2000 | 128,500 |
| Mar 28, 2025 | 2.2900 | 2.2900 | 2.1200 | 2.1900 | 2.1900 | 102,900 |
| Mar 27, 2025 | 2.2500 | 2.4100 | 2.1700 | 2.3200 | 2.3200 | 298,100 |
| Mar 26, 2025 | 2.2100 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 45,800 |
| Mar 25, 2025 | 2.3100 | 2.4200 | 2.2200 | 2.2500 | 2.2500 | 38,900 |
| Mar 24, 2025 | 2.3400 | 2.4100 | 2.2300 | 2.3400 | 2.3400 | 52,700 |
| Mar 21, 2025 | 2.3400 | 2.3900 | 2.1700 | 2.3500 | 2.3500 | 153,000 |
| Mar 20, 2025 | 2.4400 | 2.4400 | 2.1900 | 2.3400 | 2.3400 | 81,100 |
| Mar 19, 2025 | 2.3500 | 2.4800 | 2.3300 | 2.4600 | 2.4600 | 65,000 |
| Mar 18, 2025 | 2.4600 | 2.5100 | 2.3600 | 2.4200 | 2.4200 | 53,100 |
| Mar 17, 2025 | 2.4400 | 2.6000 | 2.4400 | 2.4900 | 2.4900 | 119,000 |
| Mar 14, 2025 | 2.5300 | 2.5400 | 2.2600 | 2.4400 | 2.4400 | 309,900 |
| Mar 13, 2025 | 2.9800 | 2.9800 | 2.2500 | 2.6400 | 2.6400 | 625,100 |
| Mar 12, 2025 | 3.5800 | 3.6000 | 3.0700 | 3.3000 | 3.3000 | 271,800 |
| Mar 11, 2025 | 3.7300 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 39,900 |
| Mar 10, 2025 | 4.0600 | 4.2200 | 3.6500 | 3.7200 | 3.7200 | 111,000 |
| Mar 7, 2025 | 4.1500 | 4.4000 | 3.9400 | 4.1300 | 4.1300 | 42,200 |
| Mar 6, 2025 | 4.1400 | 4.1500 | 3.8000 | 4.1300 | 4.1300 | 58,500 |
| Mar 5, 2025 | 4.0600 | 4.1500 | 3.9000 | 4.1400 | 4.1400 | 99,100 |
| Mar 4, 2025 | 3.7900 | 4.1600 | 3.4000 | 4.0700 | 4.0700 | 153,000 |
| Mar 3, 2025 | 3.7300 | 3.9300 | 3.4900 | 3.8900 | 3.8900 | 205,800 |
| Feb 28, 2025 | 3.6300 | 4.0000 | 3.5800 | 3.8000 | 3.8000 | 244,400 |
| Feb 27, 2025 | 3.6100 | 3.7100 | 3.5400 | 3.6300 | 3.6300 | 17,500 |
| Feb 26, 2025 | 3.5500 | 3.6600 | 3.4000 | 3.6100 | 3.6100 | 84,400 |
| Feb 25, 2025 | 3.6400 | 3.6800 | 3.5100 | 3.5100 | 3.5100 | 61,400 |
| Feb 24, 2025 | 3.7200 | 3.7200 | 3.5200 | 3.5900 | 3.5900 | 61,100 |
| Feb 21, 2025 | 3.8300 | 3.8300 | 3.5700 | 3.6500 | 3.6500 | 72,200 |
| Feb 20, 2025 | 3.8000 | 3.9800 | 3.5500 | 3.7400 | 3.7400 | 116,500 |
| Feb 19, 2025 | 3.9100 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 69,600 |
| Feb 18, 2025 | 3.9000 | 4.0100 | 3.7700 | 3.9000 | 3.9000 | 39,300 |
| Feb 14, 2025 | 4.0000 | 4.0000 | 3.7500 | 3.8700 | 3.8700 | 66,200 |
| Feb 13, 2025 | 3.9500 | 4.0400 | 3.8500 | 3.9000 | 3.9000 | 42,500 |
| Feb 12, 2025 | 3.8700 | 3.9400 | 3.8100 | 3.9000 | 3.9000 | 118,900 |
| Feb 11, 2025 | 4.1300 | 4.1300 | 3.8400 | 3.9500 | 3.9500 | 133,400 |
| Feb 10, 2025 | 4.2800 | 4.2800 | 3.9100 | 4.1800 | 4.1800 | 74,000 |
| Feb 7, 2025 | 3.9900 | 4.3600 | 3.8600 | 4.2800 | 4.2800 | 70,800 |
| Feb 6, 2025 | 4.0500 | 4.0700 | 3.7000 | 4.0500 | 4.0500 | 50,200 |
| Feb 5, 2025 | 4.1100 | 4.1700 | 3.9400 | 4.0000 | 4.0000 | 40,700 |
| Feb 4, 2025 | 4.2700 | 4.2700 | 4.0600 | 4.1100 | 4.1100 | 51,400 |
| Feb 3, 2025 | 4.2000 | 4.4800 | 4.0900 | 4.1900 | 4.1900 | 36,300 |
| Jan 31, 2025 | 4.3900 | 4.6000 | 4.3000 | 4.3300 | 4.3300 | 88,300 |
| Jan 30, 2025 | 4.1600 | 4.4000 | 4.1400 | 4.3700 | 4.3700 | 32,300 |
| Jan 29, 2025 | 4.1700 | 4.2600 | 4.0000 | 4.1500 | 4.1500 | 50,500 |
| Jan 28, 2025 | 4.1900 | 4.2800 | 3.9700 | 4.1800 | 4.1800 | 53,500 |
| Jan 27, 2025 | 4.1300 | 4.3800 | 4.1300 | 4.1900 | 4.1900 | 56,100 |
| Jan 24, 2025 | 4.4000 | 4.5300 | 4.2000 | 4.2800 | 4.2800 | 63,500 |
| Jan 23, 2025 | 4.1400 | 4.4400 | 4.0400 | 4.3600 | 4.3600 | 108,800 |
| Jan 22, 2025 | 4.0900 | 4.2000 | 3.9600 | 4.1500 | 4.1500 | 77,000 |
| Jan 21, 2025 | 4.1900 | 4.1900 | 4.0600 | 4.1500 | 4.1500 | 55,000 |
| Jan 17, 2025 | 4.2000 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 103,900 |
| Jan 16, 2025 | 4.1200 | 4.2000 | 3.9400 | 4.1500 | 4.1500 | 63,100 |
| Jan 15, 2025 | 4.2100 | 4.2200 | 3.8800 | 4.1500 | 4.1500 | 67,900 |
| Jan 14, 2025 | 4.1300 | 4.1300 | 3.7700 | 4.1000 | 4.1000 | 108,600 |
| Jan 13, 2025 | 4.1100 | 4.1900 | 3.9500 | 4.1600 | 4.1600 | 105,900 |
| Jan 10, 2025 | 4.1400 | 4.3300 | 4.0500 | 4.2500 | 4.2500 | 94,400 |
| Jan 8, 2025 | 4.3400 | 4.3400 | 4.1100 | 4.2800 | 4.2800 | 153,400 |
| Jan 7, 2025 | 4.4000 | 4.4500 | 4.0400 | 4.3900 | 4.3900 | 85,400 |
| Jan 6, 2025 | 4.5500 | 4.7200 | 4.1500 | 4.4300 | 4.4300 | 116,100 |
| Jan 3, 2025 | 4.6500 | 4.7500 | 4.3800 | 4.5500 | 4.5500 | 93,000 |
| Jan 2, 2025 | 4.2300 | 4.6300 | 4.0400 | 4.5600 | 4.5600 | 102,800 |
| Dec 31, 2024 | 3.9900 | 4.2800 | 3.9000 | 4.2500 | 4.2500 | 189,500 |
| Dec 30, 2024 | 3.8700 | 4.0000 | 3.7800 | 3.9900 | 3.9900 | 301,500 |
| Dec 27, 2024 | 3.6600 | 3.9300 | 3.5600 | 3.9000 | 3.9000 | 406,300 |
| Dec 26, 2024 | 3.6600 | 3.7800 | 3.4000 | 3.6700 | 3.6700 | 144,100 |
| Dec 24, 2024 | 3.5000 | 3.9300 | 3.4600 | 3.5600 | 3.5600 | 334,800 |
| Dec 23, 2024 | 3.2700 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 91,800 |
| Dec 20, 2024 | 3.3700 | 3.5700 | 3.2500 | 3.2600 | 3.2600 | 208,500 |
| Dec 19, 2024 | 3.2800 | 3.5800 | 3.2800 | 3.4500 | 3.4500 | 111,700 |
| Dec 18, 2024 | 3.4100 | 3.5100 | 3.2300 | 3.2300 | 3.2300 | 111,000 |
| Dec 17, 2024 | 3.3900 | 3.5400 | 3.3700 | 3.3800 | 3.3800 | 54,800 |
| Dec 16, 2024 | 3.5000 | 3.6400 | 3.4100 | 3.4500 | 3.4500 | 56,200 |
| Dec 13, 2024 | 3.4700 | 3.5500 | 3.3000 | 3.4700 | 3.4700 | 61,900 |
| Dec 12, 2024 | 3.5000 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 56,000 |
| Dec 11, 2024 | 3.8100 | 3.8400 | 3.5200 | 3.5300 | 3.5300 | 69,700 |
| Dec 10, 2024 | 3.9500 | 3.9600 | 3.6900 | 3.7200 | 3.7200 | 85,500 |
| Dec 9, 2024 | 4.2200 | 4.3200 | 3.8500 | 4.0100 | 4.0100 | 218,300 |
| Dec 6, 2024 | 4.0000 | 4.5000 | 3.8500 | 4.2200 | 4.2200 | 135,300 |
| Dec 5, 2024 | 4.4600 | 4.5800 | 4.1500 | 4.3800 | 4.3800 | 68,000 |
| Dec 4, 2024 | 4.4200 | 4.5500 | 4.3100 | 4.5100 | 4.5100 | 37,000 |
| Dec 3, 2024 | 4.6000 | 4.6500 | 4.4200 | 4.4400 | 4.4400 | 44,000 |
| Dec 2, 2024 | 4.4600 | 4.7700 | 4.4600 | 4.6800 | 4.6800 | 62,300 |
| Nov 29, 2024 | 4.2900 | 4.5600 | 4.2800 | 4.4700 | 4.4700 | 30,400 |
| Nov 27, 2024 | 4.2400 | 4.3900 | 4.1800 | 4.2100 | 4.2100 | 59,300 |
| Nov 26, 2024 | 4.0200 | 4.2100 | 3.9000 | 4.1800 | 4.1800 | 46,400 |
| Nov 25, 2024 | 3.9600 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 33,200 |
| Nov 22, 2024 | 3.8600 | 3.9500 | 3.7500 | 3.9100 | 3.9100 | 27,600 |
| Nov 21, 2024 | 3.6600 | 3.8300 | 3.6400 | 3.7800 | 3.7800 | 46,900 |
| Nov 20, 2024 | 3.6600 | 3.7700 | 3.5700 | 3.6700 | 3.6700 | 29,100 |
| Nov 19, 2024 | 3.8400 | 3.8600 | 3.6700 | 3.6800 | 3.6800 | 39,800 |
| Nov 18, 2024 | 4.1700 | 4.2200 | 3.7800 | 3.8500 | 3.8500 | 62,800 |
| Nov 15, 2024 | 4.0600 | 4.2000 | 3.9000 | 4.1800 | 4.1800 | 57,500 |
| Nov 14, 2024 | 3.8600 | 4.0900 | 3.8600 | 3.9900 | 3.9900 | 60,100 |
| Nov 13, 2024 | 4.1300 | 4.1300 | 3.8700 | 3.8700 | 3.8700 | 46,000 |
| Nov 12, 2024 | 4.1100 | 4.1700 | 4.0400 | 4.0400 | 4.0400 | 62,900 |
| Nov 11, 2024 | 4.2400 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 26,200 |
| Nov 8, 2024 | 4.2900 | 4.3000 | 4.1000 | 4.1100 | 4.1100 | 47,200 |
| Nov 7, 2024 | 4.4900 | 4.4900 | 4.2400 | 4.2900 | 4.2900 | 64,200 |
| Nov 6, 2024 | 4.4300 | 4.5700 | 4.2700 | 4.5600 | 4.5600 | 132,400 |
| Nov 5, 2024 | 3.7900 | 4.2100 | 3.7800 | 4.2100 | 4.2100 | 56,000 |
| Nov 4, 2024 | 3.9100 | 3.9500 | 3.7700 | 3.8500 | 3.8500 | 38,600 |
| Nov 1, 2024 | 3.9400 | 3.9900 | 3.9100 | 3.9400 | 3.9400 | 41,900 |
| Oct 31, 2024 | 3.9800 | 4.0600 | 3.9500 | 4.0200 | 4.0200 | 40,700 |
| Oct 30, 2024 | 4.0700 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 42,400 |
| Oct 29, 2024 | 4.0700 | 4.1700 | 3.9800 | 4.0600 | 4.0600 | 48,300 |
| Oct 28, 2024 | 4.0700 | 4.1400 | 3.9800 | 4.1300 | 4.1300 | 37,200 |
| Oct 25, 2024 | 3.9600 | 4.0800 | 3.8600 | 4.0400 | 4.0400 | 51,800 |
| Oct 24, 2024 | 4.1300 | 4.1300 | 3.9400 | 3.9900 | 3.9900 | 36,800 |
| Oct 23, 2024 | 4.1000 | 4.1900 | 3.9300 | 4.1100 | 4.1100 | 48,900 |
| Oct 22, 2024 | 4.1400 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 64,000 |
| Oct 21, 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 34,900 |
| Oct 18, 2024 | 4.4600 | 4.4700 | 4.3100 | 4.4200 | 4.4200 | 56,600 |
| Oct 17, 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 37,900 |
| Oct 16, 2024 | 4.4500 | 4.5500 | 4.3000 | 4.5000 | 4.5000 | 52,900 |
| Oct 15, 2024 | 4.4100 | 4.5500 | 4.3600 | 4.3600 | 4.3600 | 47,300 |
| Oct 14, 2024 | 4.4900 | 4.5700 | 4.3600 | 4.4300 | 4.4300 | 35,900 |
| Oct 11, 2024 | 4.3300 | 4.5500 | 4.3300 | 4.5400 | 4.5400 | 29,700 |
| Oct 10, 2024 | 4.4500 | 4.5100 | 4.3000 | 4.3100 | 4.3100 | 68,900 |
| Oct 9, 2024 | 4.7100 | 4.7100 | 4.4900 | 4.5300 | 4.5300 | 40,100 |
| Oct 8, 2024 | 4.6100 | 4.6700 | 4.5100 | 4.6500 | 4.6500 | 47,500 |
| Oct 7, 2024 | 4.6800 | 4.6800 | 4.4500 | 4.5900 | 4.5900 | 37,800 |
| Oct 4, 2024 | 4.5900 | 4.6800 | 4.4600 | 4.6500 | 4.6500 | 38,600 |
| Oct 3, 2024 | 4.5300 | 4.5800 | 4.4600 | 4.4800 | 4.4800 | 66,600 |
| Oct 2, 2024 | 4.6800 | 4.7100 | 4.5500 | 4.6100 | 4.6100 | 41,500 |
| Oct 1, 2024 | 5.0900 | 5.0900 | 4.6900 | 4.6900 | 4.6900 | 49,300 |
| Sep 30, 2024 | 5.0100 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 63,500 |
| Sep 27, 2024 | 4.7800 | 4.9900 | 4.7500 | 4.9800 | 4.9800 | 27,300 |
| Sep 26, 2024 | 4.8800 | 4.8800 | 4.6900 | 4.6900 | 4.6900 | 198,600 |
| Sep 25, 2024 | 4.8700 | 4.9000 | 4.7000 | 4.7900 | 4.7900 | 40,300 |
| Sep 24, 2024 | 4.8600 | 4.9400 | 4.7300 | 4.9200 | 4.9200 | 61,400 |
| Sep 23, 2024 | 4.7700 | 4.8900 | 4.6300 | 4.8200 | 4.8200 | 117,200 |
| Sep 20, 2024 | 4.9500 | 5.0500 | 4.7700 | 4.8200 | 4.8200 | 211,200 |
| Sep 19, 2024 | 5.2700 | 5.3500 | 4.9600 | 5.0600 | 5.0600 | 47,400 |
| Sep 18, 2024 | 5.1400 | 5.3000 | 5.0300 | 5.1000 | 5.1000 | 62,800 |
| Sep 17, 2024 | 5.0700 | 5.1100 | 4.9000 | 5.1100 | 5.1100 | 61,400 |
| Sep 16, 2024 | 5.1900 | 5.1900 | 4.9400 | 4.9500 | 4.9500 | 28,500 |
| Sep 13, 2024 | 4.9300 | 5.2000 | 4.8700 | 5.1900 | 5.1900 | 40,900 |
| Sep 12, 2024 | 4.8200 | 4.8800 | 4.6500 | 4.8300 | 4.8300 | 35,800 |
| Sep 11, 2024 | 4.8900 | 4.9500 | 4.6100 | 4.7400 | 4.7400 | 51,900 |
| Sep 10, 2024 | 4.5400 | 4.9700 | 4.5400 | 4.9700 | 4.9700 | 83,400 |
| Sep 9, 2024 | 4.6400 | 4.8300 | 4.5400 | 4.5600 | 4.5600 | 103,900 |
| Sep 6, 2024 | 4.7400 | 4.8800 | 4.5400 | 4.5400 | 4.5400 | 86,100 |
| Sep 5, 2024 | 4.9600 | 4.9600 | 4.7400 | 4.7500 | 4.7500 | 72,900 |
| Sep 4, 2024 | 5.0400 | 5.2500 | 4.8900 | 4.9400 | 4.9400 | 40,900 |
| Sep 3, 2024 | 5.2600 | 5.3300 | 4.8000 | 5.1200 | 5.1200 | 69,600 |
| Aug 30, 2024 | 5.4500 | 5.4900 | 5.1800 | 5.3600 | 5.3600 | 70,500 |
| Aug 29, 2024 | 5.6600 | 5.6600 | 5.4100 | 5.4900 | 5.4900 | 82,800 |
| Aug 28, 2024 | 5.3300 | 5.5600 | 5.3300 | 5.5500 | 5.5500 | 42,900 |
| Aug 27, 2024 | 5.3400 | 5.5100 | 5.3400 | 5.3800 | 5.3800 | 40,900 |
| Aug 26, 2024 | 5.9700 | 5.9700 | 5.3700 | 5.3700 | 5.3700 | 142,900 |
| Aug 23, 2024 | 5.2700 | 6.0100 | 5.2600 | 5.9000 | 5.9000 | 93,100 |
| Aug 22, 2024 | 4.9000 | 5.2100 | 4.8300 | 5.1500 | 5.1500 | 48,000 |
| Aug 21, 2024 | 4.9000 | 4.9600 | 4.7600 | 4.9100 | 4.9100 | 36,600 |
| Aug 20, 2024 | 5.0100 | 5.0500 | 4.8200 | 4.8300 | 4.8300 | 33,200 |
| Aug 19, 2024 | 5.0200 | 5.1600 | 5.0100 | 5.0800 | 5.0800 | 217,200 |
| Aug 16, 2024 | 4.8700 | 5.1000 | 4.8700 | 5.0900 | 5.0900 | 27,900 |
| Aug 15, 2024 | 4.8000 | 4.9600 | 4.7300 | 4.8600 | 4.8600 | 32,500 |
| Aug 14, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 32,600 |
| Aug 13, 2024 | 4.6100 | 4.7500 | 4.5300 | 4.7000 | 4.7000 | 40,600 |
| Aug 12, 2024 | 4.7000 | 4.7000 | 4.5400 | 4.5600 | 4.5600 | 55,000 |
| Aug 9, 2024 | 4.6000 | 4.8200 | 4.6000 | 4.6500 | 4.6500 | 47,200 |
| Aug 8, 2024 | 4.5500 | 4.6900 | 4.3700 | 4.6500 | 4.6500 | 80,700 |
| Aug 7, 2024 | 4.8000 | 4.8000 | 4.4400 | 4.4500 | 4.4500 | 62,300 |
| Aug 6, 2024 | 5.0300 | 5.0700 | 4.7200 | 4.7400 | 4.7400 | 94,200 |
| Aug 5, 2024 | 4.9900 | 5.0600 | 4.8900 | 5.0400 | 5.0400 | 144,400 |
| Aug 2, 2024 | 5.3500 | 5.4500 | 5.2300 | 5.2500 | 5.2500 | 67,700 |
| Aug 1, 2024 | 5.9100 | 5.9100 | 5.4200 | 5.6000 | 5.6000 | 83,900 |
| Jul 31, 2024 | 5.6600 | 6.1200 | 5.6600 | 5.8600 | 5.8600 | 112,800 |
| Jul 30, 2024 | 5.4300 | 5.7700 | 5.4300 | 5.7500 | 5.7500 | 91,800 |
| Jul 29, 2024 | 5.5100 | 5.5100 | 5.2900 | 5.4200 | 5.4200 | 37,900 |
| Jul 26, 2024 | 5.6500 | 5.6800 | 5.3900 | 5.4900 | 5.4900 | 88,000 |
| Jul 25, 2024 | 5.1800 | 5.7700 | 5.1400 | 5.6200 | 5.6200 | 201,800 |
| Jul 24, 2024 | 5.1400 | 5.3100 | 5.0300 | 5.1900 | 5.1900 | 62,200 |
| Jul 23, 2024 | 5.4300 | 5.4900 | 5.1100 | 5.1300 | 5.1300 | 102,600 |
| Jul 22, 2024 | 5.3300 | 5.5600 | 5.1900 | 5.4700 | 5.4700 | 145,600 |
| Jul 19, 2024 | 5.5900 | 5.6300 | 5.3200 | 5.3300 | 5.3300 | 60,000 |
| Jul 18, 2024 | 6.2200 | 6.2200 | 5.6600 | 5.6700 | 5.6700 | 128,500 |
| Jul 17, 2024 | 5.7900 | 6.2800 | 5.7900 | 6.2800 | 6.2800 | 155,100 |
| Jul 16, 2024 | 5.9500 | 6.0000 | 5.8000 | 5.9400 | 5.9400 | 68,400 |
| Jul 15, 2024 | 6.0200 | 6.0200 | 5.8000 | 5.8200 | 5.8200 | 67,900 |
| Jul 12, 2024 | 6.0400 | 6.0500 | 5.9100 | 5.9400 | 5.9400 | 57,700 |
| Jul 11, 2024 | 5.6300 | 6.0200 | 5.6300 | 6.0100 | 6.0100 | 105,000 |
| Jul 10, 2024 | 5.6000 | 5.6000 | 5.3300 | 5.5400 | 5.5400 | 40,200 |
| Jul 9, 2024 | 5.4400 | 5.5900 | 5.3700 | 5.5200 | 5.5200 | 44,100 |
| Jul 8, 2024 | 5.5400 | 5.6900 | 5.4700 | 5.4900 | 5.4900 | 59,400 |
| Jul 5, 2024 | 5.7500 | 5.8100 | 5.1700 | 5.5700 | 5.5700 | 285,000 |
| Jul 3, 2024 | 5.4300 | 5.7700 | 5.3500 | 5.7300 | 5.7300 | 108,200 |
| Jul 2, 2024 | 5.6500 | 5.6500 | 5.1900 | 5.5100 | 5.5100 | 140,300 |
| Jul 1, 2024 | 5.9900 | 6.0200 | 5.3000 | 5.5600 | 5.5600 | 299,100 |
| Jun 28, 2024 | 5.3100 | 6.0800 | 5.2800 | 6.0300 | 6.0300 | 884,200 |
| Jun 27, 2024 | 4.9600 | 5.4300 | 4.8500 | 5.3300 | 5.3300 | 213,200 |
| Jun 26, 2024 | 4.9600 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 87,900 |
| Jun 25, 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9800 | 4.9800 | 59,700 |
| Jun 24, 2024 | 4.9700 | 5.1100 | 4.9700 | 5.0200 | 5.0200 | 75,000 |
| Jun 21, 2024 | 5.0700 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 130,400 |
| Jun 20, 2024 | 5.0900 | 5.1500 | 5.0100 | 5.0800 | 5.0800 | 77,800 |
| Jun 18, 2024 | 5.2900 | 5.2900 | 5.0500 | 5.0600 | 5.0600 | 102,900 |
| Jun 17, 2024 | 5.1600 | 5.3300 | 5.1200 | 5.3100 | 5.3100 | 115,800 |
| Jun 14, 2024 | 5.2000 | 5.2300 | 5.1000 | 5.1600 | 5.1600 | 85,700 |
Related Tickers
ZUMZ Zumiez Inc.
11.96
-1.40%
CATO The Cato Corporation
3.0100
-10.15%
GCO Genesco Inc.
20.37
-4.86%
SCVL Shoe Carnival, Inc.
19.05
-3.59%
DXLG Destination XL Group, Inc.
1.1200
-0.88%
CTRN Citi Trends, Inc.
30.18
-5.89%
CAL Caleres, Inc.
12.31
-6.46%
CURV Torrid Holdings Inc.
5.10
+3.03%
JILL J.Jill, Inc.
13.53
-4.38%
BKE The Buckle, Inc.
42.77
-2.02%