Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Feb 13, 2026, 4:00 PM EST
1.370
-0.020 (-1.44%)
After-hours: Feb 13, 2026, 7:00 PM EST
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 11,603 |
| Feb 12, 2026 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | -2.13% | 26,598 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 65,722 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 48,371 |
| Feb 9, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 51,609 |
| Feb 6, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | - | 45,608 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 18,024 |
| Feb 4, 2026 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 2.76% | 29,799 |
| Feb 3, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 17,487 |
| Feb 2, 2026 | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 52,234 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -3.29% | 88,018 |
| Jan 29, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 52,354 |
| Jan 28, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 20,442 |
| Jan 27, 2026 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -1.30% | 40,448 |
| Jan 26, 2026 | 1.61 | 1.69 | 1.54 | 1.54 | 1.54 | -7.23% | 34,087 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -1.19% | 56,491 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | - | 65,834 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | 3.07% | 31,960 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 88,894 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 40,158 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.58 | 1.66 | 1.66 | -1.78% | 38,804 |
| Jan 14, 2026 | 1.68 | 1.80 | 1.64 | 1.69 | 1.69 | 0.60% | 41,167 |
| Jan 13, 2026 | 1.78 | 1.86 | 1.68 | 1.68 | 1.68 | -3.45% | 33,997 |
| Jan 12, 2026 | 1.66 | 1.78 | 1.62 | 1.74 | 1.74 | 4.82% | 49,710 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | -8.79% | 126,341 |
| Jan 8, 2026 | 1.80 | 1.88 | 1.78 | 1.82 | 1.82 | 1.11% | 65,185 |
| Jan 7, 2026 | 2.00 | 2.02 | 1.80 | 1.80 | 1.80 | -10.00% | 56,324 |
| Jan 6, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 47,937 |
| Jan 5, 2026 | 2.03 | 2.08 | 1.97 | 1.97 | 1.97 | -2.48% | 104,886 |
| Jan 2, 2026 | 1.96 | 2.09 | 1.95 | 2.02 | 2.02 | 1.51% | 174,552 |
| Dec 31, 2025 | 1.85 | 2.11 | 1.82 | 1.99 | 1.99 | 5.85% | 196,604 |
| Dec 30, 2025 | 1.83 | 1.93 | 1.81 | 1.88 | 1.88 | 0.53% | 65,599 |
| Dec 29, 2025 | 1.79 | 1.91 | 1.78 | 1.87 | 1.87 | 2.19% | 193,874 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.61% | 48,339 |
| Dec 24, 2025 | 1.77 | 1.87 | 1.76 | 1.86 | 1.86 | 2.76% | 37,764 |
| Dec 23, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 54,300 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.77 | 1.85 | 1.85 | - | 55,035 |
| Dec 19, 2025 | 1.75 | 1.89 | 1.71 | 1.85 | 1.85 | 2.78% | 130,618 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.78 | 1.80 | 1.80 | -3.23% | 62,061 |
| Dec 17, 2025 | 1.77 | 1.91 | 1.77 | 1.86 | 1.86 | 2.76% | 79,708 |
| Dec 16, 2025 | 1.77 | 1.84 | 1.74 | 1.81 | 1.81 | - | 59,078 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.79 | 1.81 | 1.81 | -5.24% | 49,264 |
| Dec 12, 2025 | 1.92 | 1.96 | 1.86 | 1.91 | 1.91 | -1.55% | 60,250 |
| Dec 11, 2025 | 1.91 | 1.99 | 1.86 | 1.94 | 1.94 | 2.11% | 125,333 |
| Dec 10, 2025 | 1.93 | 2.01 | 1.89 | 1.90 | 1.90 | -3.06% | 114,528 |
| Dec 9, 2025 | 1.74 | 2.05 | 1.74 | 1.96 | 1.96 | 11.36% | 299,055 |
| Dec 8, 2025 | 1.78 | 1.84 | 1.71 | 1.76 | 1.76 | -2.22% | 201,592 |
| Dec 5, 2025 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 1.69% | 400,873 |
| Dec 4, 2025 | 1.81 | 1.90 | 1.65 | 1.77 | 1.77 | -1.67% | 970,588 |
| Dec 3, 2025 | 1.53 | 1.80 | 1.52 | 1.80 | 1.80 | 22.45% | 4,906,839 |