Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TLYS	6.09	6.09	5.90	5.97	-0.02	26,559	417	5.04	6.59
2024-05-02	Z	TLYS	5.91	6.025	5.87	5.98	0.10	34,500	614	5.04	12.00
2024-05-01	Z	TLYS	6.08	6.08	5.86	5.86	-0.20	54,632	573	5.85	6.66
2024-04-30	Z	TLYS	5.92	6.10	5.89	6.07	0.135	69,727	939	5.13	6.73
2024-04-29	Z	TLYS	6.08	6.09	5.90	5.95	-0.06	25,030	895	5.05	6.09
2024-04-26	Z	TLYS	5.87	6.0256	5.87	6.01	0.13	29,362	349	5.02	12.00
2024-04-25	Z	TLYS	5.84	5.902	5.78	5.88	-0.06	50,074	583	5.06	12.00
2024-04-24	Z	TLYS	6.00	6.105	5.87	5.91	-0.175	35,947	543	5.14	12.00
2024-04-23	Z	TLYS	5.96	6.125	5.96	6.08	0.155	47,549	526	4.81	6.90
2024-04-22	Z	TLYS	5.77	6.00	5.72	5.92	0.17	63,384	785	4.87	12.00
2024-04-19	Z	TLYS	5.55	5.86	5.44	5.75	0.17	106,293	867	5.40	5.90
2024-04-18	Z	TLYS	5.44	5.69	5.38	5.58	0.12	93,357	848	4.81	5.70
2024-04-17	Z	TLYS	5.64	5.65	5.345	5.44	-0.16	80,218	615	4.81	5.50
2024-04-16	Z	TLYS	5.57	5.66	5.45	5.61	-0.01	46,010	366	4.96	12.00
2024-04-15	Z	TLYS	5.8447	5.8447	5.5647	5.61	-0.23	42,417	313	5.01	12.00
2024-04-12	Z	TLYS	5.76	5.85	5.58	5.84	-0.014	106,901	495	5.70	6.94
2024-04-11	Z	TLYS	5.99	6.02	5.81	5.84	-0.20	54,174	474	5.03	12.00
2024-04-10	Z	TLYS	6.20	6.20	5.90	6.02	-0.26	101,142	696	5.03	6.93
2024-04-09	Z	TLYS	6.34	6.38	6.27	6.28	-0.04	25,960	210	6.20	12.00
2024-04-08	Z	TLYS	6.28	6.39	6.25	6.31	0.01	25,144	279	5.67	7.13
2024-04-05	Z	TLYS	6.33	6.41	6.27	6.29	-0.06	41,036	557	5.67	12.00
2024-04-04	Z	TLYS	6.55	6.55	6.30	6.33	-0.22	51,093	439	5.67	12.00
2024-04-03	Z	TLYS	6.71	6.78	6.50	6.54	-0.25	56,399	359	5.72	12.00
2024-04-02	Z	TLYS	6.90	6.90	6.63	6.75	-0.20	47,148	621	5.72	6.83
2024-04-01	Z	TLYS	6.79	6.96	6.79	6.94	0.14	74,164	894	6.10	7.70
2024-03-29	Z	TLYS	6.92	6.975	6.79	6.80	-0.10	0	0	6.10	6.94
2024-03-28	Z	TLYS	6.92	6.975	6.79	6.80	-0.10	66,036	470	6.10	6.94
2024-03-27	Z	TLYS	6.61	6.91	6.57	6.90	0.36	53,030	422	6.10	7.54
2024-03-26	Z	TLYS	6.52	6.6136	6.47	6.53	0.0775	47,427	427	5.77	7.34
2024-03-25	Z	TLYS	6.40	6.52	6.23	6.46	0.04	111,049	595	5.67	12.00
2024-03-22	Z	TLYS	6.84	6.87	6.41	6.41	-0.399	67,450	605	5.86	6.80
2024-03-21	Z	TLYS	6.78	6.94	6.75	6.81	0.02	69,346	935	6.19	7.52
2024-03-20	Z	TLYS	6.79	6.82	6.64	6.78	0.03	76,441	784	6.10	7.56
2024-03-19	Z	TLYS	6.71	6.82	6.70	6.73	-0.08	62,783	810	6.13	7.54
2024-03-18	Z	TLYS	6.90	6.96	6.71	6.80	-0.12	138,843	1,070	6.70	7.10
2024-03-15	Z	TLYS	6.60	7.07	6.60	6.93	-0.27	354,897	1,730	6.10	7.81
2024-03-14	Z	TLYS	7.34	7.3599	6.99	7.20	-0.15	122,980	899	6.66	6.99
2024-03-13	Z	TLYS	7.20	7.39	7.17	7.32	0.11	57,099	366	6.80	8.38
2024-03-12	Z	TLYS	7.1327	7.24	7.04	7.19	-0.05	59,054	475	6.41	8.06
2024-03-11	Z	TLYS	7.25	7.26	7.05	7.23	-0.11	72,480	605	6.41	8.17
2024-03-08	Z	TLYS	7.49	7.49	7.24	7.32	-0.10	142,286	854	6.47	8.18
2024-03-07	Z	TLYS	7.50	7.52	7.3739	7.41	-0.01	40,309	589	6.55	12.00
2024-03-06	Z	TLYS	7.47	7.50	7.36	7.42	-0.07	51,502	552	6.53	12.00
2024-03-05	Z	TLYS	7.74	7.74	7.425	7.50	-0.21	89,628	642	6.36	12.00
2024-03-04	Z	TLYS	7.68	7.76	7.61	7.69	-0.02	58,231	694	7.30	8.59
2024-03-01	Z	TLYS	7.51	7.73	7.51	7.71	0.02	77,915	1,089	6.54	8.55
2024-02-29	Z	TLYS	7.63	7.72	7.51	7.69	0.185	79,142	577	6.36	12.00
2024-02-28	Z	TLYS	7.52	7.59	7.47	7.52	-0.09	47,248	404	7.04	8.34
2024-02-27	Z	TLYS	7.52	7.63	7.45	7.60	0.21	77,854	711	6.57	12.00
2024-02-26	Z	TLYS	7.38	7.4743	7.30	7.41	0.06	33,753	408	6.18	12.00
2024-02-23	Z	TLYS	7.19	7.37	7.175	7.36	0.22	71,164	537	6.76	8.25
2024-02-22	Z	TLYS	6.97	7.18	6.9467	7.15	0.11	92,450	748	6.37	7.92
2024-02-21	Z	TLYS	7.1575	7.195	6.87	7.03	-0.12	102,671	724	6.42	8.55
2024-02-20	Z	TLYS	7.45	7.48	7.15	7.16	-0.33	57,981	443	6.30	8.34
2024-02-19	Z	TLYS	7.56	7.63	7.47	7.51	-0.0972	0	0	6.64	8.40
2024-02-16	Z	TLYS	7.56	7.63	7.47	7.51	-0.0972	59,067	596	6.64	8.40
2024-02-15	Z	TLYS	7.54	7.652	7.54	7.60	0.04	92,104	740	6.48	8.53
2024-02-14	Z	TLYS	7.50	7.54	7.45	7.54	0.11	38,589	496	6.30	8.59
2024-02-13	Z	TLYS	7.57	7.57	7.37	7.42	-0.27	117,977	1,071	6.49	8.43
2024-02-12	Z	TLYS	7.50	7.7862	7.495	7.73	0.25	105,374	736	6.30	8.59
2024-02-09	Z	TLYS	7.32	7.50	7.30	7.50	0.155	66,608	521	6.30	8.51
2024-02-08	Z	TLYS	7.36	7.44	7.32	7.34	0.01	48,237	428	6.45	8.32
2024-02-07	Z	TLYS	7.40	7.41	7.30	7.32	-0.09	58,993	505	6.30	8.51
2024-02-06	Z	TLYS	7.42	7.52	7.37	7.42	-0.019	55,240	301	6.48	8.40
2024-02-05	Z	TLYS	7.44	7.49	7.35	7.41	-0.12	117,761	630	6.52	8.42