Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
2.020
+0.020 (1.00%)
At close: Sep 16, 2025, 4:00 PM EDT
2.020
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.00 | 2.03 | 1.94 | 2.02 | 2.02 | 1.00% | 142,613 |
| Sep 15, 2025 | 1.96 | 2.02 | 1.88 | 2.00 | 2.00 | 6.38% | 151,308 |
| Sep 12, 2025 | 1.98 | 1.99 | 1.83 | 1.88 | 1.88 | -4.08% | 128,040 |
| Sep 11, 2025 | 1.99 | 2.04 | 1.96 | 1.96 | 1.96 | -0.51% | 137,762 |
| Sep 10, 2025 | 2.00 | 2.07 | 1.95 | 1.97 | 1.97 | -2.48% | 143,827 |
| Sep 9, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 1.51% | 161,999 |
| Sep 8, 2025 | 1.97 | 2.02 | 1.89 | 1.99 | 1.99 | 4.74% | 283,841 |
| Sep 5, 2025 | 2.10 | 2.17 | 1.87 | 1.90 | 1.90 | -9.52% | 315,248 |
| Sep 4, 2025 | 2.19 | 2.44 | 1.92 | 2.10 | 2.10 | 3.45% | 1,068,014 |
| Sep 3, 2025 | 1.79 | 2.10 | 1.78 | 2.03 | 2.03 | 13.41% | 804,036 |
| Sep 2, 2025 | 1.96 | 2.05 | 1.78 | 1.79 | 1.79 | -9.14% | 190,997 |
| Aug 29, 2025 | 2.02 | 2.03 | 1.90 | 1.97 | 1.97 | 2.07% | 117,089 |
| Aug 28, 2025 | 1.89 | 1.98 | 1.88 | 1.93 | 1.93 | 3.21% | 106,827 |
| Aug 27, 2025 | 1.80 | 1.96 | 1.80 | 1.87 | 1.87 | 3.31% | 152,541 |
| Aug 26, 2025 | 1.92 | 2.03 | 1.76 | 1.81 | 1.81 | -8.59% | 188,791 |
| Aug 25, 2025 | 1.73 | 2.06 | 1.68 | 1.98 | 1.98 | 10.61% | 256,985 |
| Aug 22, 2025 | 1.51 | 1.83 | 1.51 | 1.79 | 1.79 | 16.99% | 312,067 |
| Aug 21, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | - | 57,257 |
| Aug 20, 2025 | 1.48 | 1.54 | 1.44 | 1.53 | 1.53 | 0.66% | 60,307 |
| Aug 19, 2025 | 1.55 | 1.63 | 1.52 | 1.52 | 1.52 | -3.80% | 78,549 |
| Aug 18, 2025 | 1.57 | 1.62 | 1.50 | 1.58 | 1.58 | 3.27% | 88,567 |
| Aug 15, 2025 | 1.44 | 1.56 | 1.41 | 1.53 | 1.53 | 4.79% | 133,730 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.44 | 1.46 | 1.46 | -8.18% | 117,899 |
| Aug 13, 2025 | 1.39 | 1.61 | 1.39 | 1.59 | 1.59 | 22.31% | 330,586 |
| Aug 12, 2025 | 1.33 | 1.35 | 1.22 | 1.30 | 1.30 | 2.36% | 208,732 |
| Aug 11, 2025 | 1.38 | 1.41 | 1.23 | 1.27 | 1.27 | -7.97% | 201,717 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.37 | 1.38 | 1.38 | -8.00% | 204,611 |
| Aug 7, 2025 | 1.52 | 1.61 | 1.50 | 1.50 | 1.50 | -3.85% | 95,540 |
| Aug 6, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -6.02% | 89,567 |
| Aug 5, 2025 | 1.72 | 1.80 | 1.65 | 1.66 | 1.66 | -1.19% | 63,908 |
| Aug 4, 2025 | 1.68 | 1.78 | 1.64 | 1.68 | 1.68 | -1.18% | 143,098 |
| Aug 1, 2025 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 117,724 |
| Jul 31, 2025 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -2.72% | 118,901 |
| Jul 30, 2025 | 1.94 | 1.97 | 1.77 | 1.84 | 1.84 | -2.65% | 204,667 |
| Jul 29, 2025 | 1.95 | 1.99 | 1.72 | 1.89 | 1.89 | -4.06% | 224,697 |
| Jul 28, 2025 | 1.85 | 2.31 | 1.79 | 1.97 | 1.97 | 10.06% | 755,760 |
| Jul 25, 2025 | 1.93 | 1.97 | 1.75 | 1.79 | 1.79 | -9.14% | 344,552 |
| Jul 24, 2025 | 1.60 | 2.22 | 1.60 | 1.97 | 1.97 | 20.86% | 1,901,727 |
| Jul 23, 2025 | 1.47 | 1.65 | 1.47 | 1.63 | 1.63 | 9.40% | 145,512 |
| Jul 22, 2025 | 1.42 | 1.54 | 1.37 | 1.49 | 1.49 | 6.43% | 244,857 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 106,127 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 65,218 |
| Jul 17, 2025 | 1.32 | 1.49 | 1.32 | 1.43 | 1.43 | 4.38% | 124,273 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -5.52% | 73,580 |
| Jul 15, 2025 | 1.40 | 1.53 | 1.40 | 1.45 | 1.45 | 2.11% | 81,351 |
| Jul 14, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -3.40% | 58,762 |
| Jul 11, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 69,220 |
| Jul 10, 2025 | 1.43 | 1.52 | 1.40 | 1.46 | 1.46 | - | 141,474 |
| Jul 9, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 352,031 |
| Jul 8, 2025 | 1.51 | 1.60 | 1.43 | 1.45 | 1.45 | -2.68% | 246,937 |