Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
3.650
-0.090 (-2.41%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.83 | 3.83 | 3.57 | 3.65 | 3.65 | -2.41% | 72,167 |
| Feb 20, 2025 | 3.80 | 3.98 | 3.55 | 3.74 | 3.74 | -1.58% | 116,505 |
| Feb 19, 2025 | 3.91 | 3.91 | 3.73 | 3.80 | 3.80 | -2.56% | 69,597 |
| Feb 18, 2025 | 3.90 | 4.01 | 3.77 | 3.90 | 3.90 | 0.78% | 39,347 |
| Feb 14, 2025 | 4.00 | 4.00 | 3.75 | 3.87 | 3.87 | -0.77% | 66,165 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.85 | 3.90 | 3.90 | - | 42,533 |
| Feb 12, 2025 | 3.87 | 3.94 | 3.81 | 3.90 | 3.90 | -1.27% | 118,868 |
| Feb 11, 2025 | 4.13 | 4.13 | 3.84 | 3.95 | 3.95 | -5.50% | 133,366 |
| Feb 10, 2025 | 4.28 | 4.28 | 3.91 | 4.18 | 4.18 | -2.34% | 74,017 |
| Feb 7, 2025 | 3.99 | 4.36 | 3.86 | 4.28 | 4.28 | 5.68% | 70,751 |
| Feb 6, 2025 | 4.05 | 4.07 | 3.70 | 4.05 | 4.05 | 1.25% | 50,186 |
| Feb 5, 2025 | 4.11 | 4.17 | 3.94 | 4.00 | 4.00 | -2.68% | 40,672 |
| Feb 4, 2025 | 4.27 | 4.27 | 4.06 | 4.11 | 4.11 | -1.91% | 51,423 |
| Feb 3, 2025 | 4.20 | 4.48 | 4.09 | 4.19 | 4.19 | -3.23% | 36,336 |
| Jan 31, 2025 | 4.39 | 4.60 | 4.30 | 4.33 | 4.33 | -0.92% | 88,334 |
| Jan 30, 2025 | 4.16 | 4.40 | 4.14 | 4.37 | 4.37 | 5.30% | 32,299 |
| Jan 29, 2025 | 4.17 | 4.26 | 4.00 | 4.15 | 4.15 | -0.72% | 50,545 |
| Jan 28, 2025 | 4.19 | 4.28 | 3.97 | 4.18 | 4.18 | -0.24% | 53,474 |
| Jan 27, 2025 | 4.13 | 4.38 | 4.13 | 4.19 | 4.19 | -2.10% | 56,069 |
| Jan 24, 2025 | 4.40 | 4.53 | 4.20 | 4.28 | 4.28 | -1.83% | 63,540 |
| Jan 23, 2025 | 4.14 | 4.44 | 4.04 | 4.36 | 4.36 | 5.06% | 108,842 |
| Jan 22, 2025 | 4.09 | 4.20 | 3.96 | 4.15 | 4.15 | - | 77,026 |
| Jan 21, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | 4.15 | - | 55,004 |
| Jan 17, 2025 | 4.20 | 4.20 | 3.90 | 4.15 | 4.15 | - | 103,866 |
| Jan 16, 2025 | 4.12 | 4.20 | 3.94 | 4.15 | 4.15 | - | 63,098 |
| Jan 15, 2025 | 4.21 | 4.22 | 3.88 | 4.15 | 4.15 | 1.22% | 67,908 |
| Jan 14, 2025 | 4.13 | 4.13 | 3.77 | 4.10 | 4.10 | -1.44% | 108,645 |
| Jan 13, 2025 | 4.11 | 4.19 | 3.95 | 4.16 | 4.16 | -2.12% | 105,913 |
| Jan 10, 2025 | 4.14 | 4.33 | 4.05 | 4.25 | 4.25 | -0.70% | 94,359 |
| Jan 8, 2025 | 4.34 | 4.34 | 4.11 | 4.28 | 4.28 | -2.51% | 153,358 |
| Jan 7, 2025 | 4.40 | 4.45 | 4.04 | 4.39 | 4.39 | -0.90% | 85,357 |
| Jan 6, 2025 | 4.55 | 4.72 | 4.15 | 4.43 | 4.43 | -2.64% | 116,111 |
| Jan 3, 2025 | 4.65 | 4.75 | 4.38 | 4.55 | 4.55 | -0.22% | 94,537 |
| Jan 2, 2025 | 4.23 | 4.63 | 4.04 | 4.56 | 4.56 | 7.29% | 102,806 |
| Dec 31, 2024 | 3.99 | 4.28 | 3.90 | 4.25 | 4.25 | 6.52% | 189,497 |
| Dec 30, 2024 | 3.87 | 4.00 | 3.78 | 3.99 | 3.99 | 2.31% | 301,532 |
| Dec 27, 2024 | 3.66 | 3.93 | 3.56 | 3.90 | 3.90 | 6.27% | 406,334 |
| Dec 26, 2024 | 3.66 | 3.78 | 3.40 | 3.67 | 3.67 | 3.09% | 144,156 |
| Dec 24, 2024 | 3.50 | 3.93 | 3.46 | 3.56 | 3.56 | 1.42% | 334,796 |
| Dec 23, 2024 | 3.27 | 3.56 | 3.22 | 3.51 | 3.51 | 7.67% | 91,872 |
| Dec 20, 2024 | 3.37 | 3.57 | 3.25 | 3.26 | 3.26 | -5.51% | 208,494 |
| Dec 19, 2024 | 3.28 | 3.58 | 3.28 | 3.45 | 3.45 | 6.81% | 111,742 |
| Dec 18, 2024 | 3.41 | 3.51 | 3.23 | 3.23 | 3.23 | -4.44% | 110,979 |
| Dec 17, 2024 | 3.39 | 3.54 | 3.37 | 3.38 | 3.38 | -2.03% | 54,778 |
| Dec 16, 2024 | 3.50 | 3.64 | 3.41 | 3.45 | 3.45 | -0.58% | 56,188 |
| Dec 13, 2024 | 3.47 | 3.55 | 3.30 | 3.47 | 3.47 | -1.42% | 61,870 |
| Dec 12, 2024 | 3.50 | 3.59 | 3.47 | 3.52 | 3.52 | -0.28% | 56,048 |
| Dec 11, 2024 | 3.81 | 3.84 | 3.52 | 3.53 | 3.53 | -5.11% | 69,708 |
| Dec 10, 2024 | 3.95 | 3.96 | 3.69 | 3.72 | 3.72 | -7.23% | 85,536 |
| Dec 9, 2024 | 4.22 | 4.32 | 3.85 | 4.01 | 4.01 | -4.98% | 218,338 |
| Dec 6, 2024 | 4.00 | 4.50 | 3.85 | 4.22 | 4.22 | -3.65% | 135,320 |
| Dec 5, 2024 | 4.46 | 4.58 | 4.15 | 4.38 | 4.38 | -2.88% | 68,009 |
| Dec 4, 2024 | 4.42 | 4.55 | 4.31 | 4.51 | 4.51 | 1.58% | 37,004 |
| Dec 3, 2024 | 4.60 | 4.65 | 4.42 | 4.44 | 4.44 | -5.13% | 43,972 |
| Dec 2, 2024 | 4.46 | 4.77 | 4.46 | 4.68 | 4.68 | 4.70% | 62,261 |
| Nov 29, 2024 | 4.29 | 4.56 | 4.28 | 4.47 | 4.47 | 6.18% | 30,412 |
| Nov 27, 2024 | 4.24 | 4.40 | 4.18 | 4.21 | 4.21 | 0.72% | 59,336 |
| Nov 26, 2024 | 4.02 | 4.21 | 3.90 | 4.18 | 4.18 | 4.50% | 46,388 |
| Nov 25, 2024 | 3.96 | 4.13 | 3.96 | 4.00 | 4.00 | 2.30% | 33,203 |
| Nov 22, 2024 | 3.86 | 3.95 | 3.75 | 3.91 | 3.91 | 3.44% | 27,637 |
| Nov 21, 2024 | 3.66 | 3.83 | 3.64 | 3.78 | 3.78 | 3.00% | 46,926 |
| Nov 20, 2024 | 3.66 | 3.77 | 3.57 | 3.67 | 3.67 | -0.27% | 29,134 |
| Nov 19, 2024 | 3.84 | 3.86 | 3.67 | 3.68 | 3.68 | -4.42% | 39,816 |
| Nov 18, 2024 | 4.17 | 4.22 | 3.78 | 3.85 | 3.85 | -7.89% | 62,830 |
| Nov 15, 2024 | 4.06 | 4.20 | 3.90 | 4.18 | 4.18 | 4.76% | 57,526 |
| Nov 14, 2024 | 3.86 | 4.09 | 3.86 | 3.99 | 3.99 | 3.10% | 60,089 |
| Nov 13, 2024 | 4.13 | 4.13 | 3.87 | 3.87 | 3.87 | -4.21% | 45,987 |
| Nov 12, 2024 | 4.11 | 4.17 | 4.04 | 4.04 | 4.04 | -3.58% | 62,948 |
| Nov 11, 2024 | 4.24 | 4.28 | 4.15 | 4.19 | 4.19 | 1.95% | 26,202 |
| Nov 8, 2024 | 4.29 | 4.30 | 4.10 | 4.11 | 4.11 | -4.20% | 47,172 |
| Nov 7, 2024 | 4.49 | 4.49 | 4.24 | 4.29 | 4.29 | -5.92% | 64,215 |
| Nov 6, 2024 | 4.43 | 4.57 | 4.27 | 4.56 | 4.56 | 8.31% | 132,376 |
| Nov 5, 2024 | 3.79 | 4.21 | 3.78 | 4.21 | 4.21 | 9.35% | 56,043 |
| Nov 4, 2024 | 3.91 | 3.95 | 3.77 | 3.85 | 3.85 | -2.28% | 38,551 |
| Nov 1, 2024 | 3.94 | 3.99 | 3.91 | 3.94 | 3.94 | -1.99% | 41,940 |
| Oct 31, 2024 | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | -1.71% | 40,689 |
| Oct 30, 2024 | 4.07 | 4.13 | 4.03 | 4.09 | 4.09 | 0.74% | 42,406 |
| Oct 29, 2024 | 4.07 | 4.17 | 3.98 | 4.06 | 4.06 | -1.69% | 48,331 |
| Oct 28, 2024 | 4.07 | 4.14 | 3.98 | 4.13 | 4.13 | 2.23% | 37,239 |
| Oct 25, 2024 | 3.96 | 4.08 | 3.86 | 4.04 | 4.04 | 1.25% | 51,813 |
| Oct 24, 2024 | 4.13 | 4.13 | 3.94 | 3.99 | 3.99 | -2.92% | 36,787 |
| Oct 23, 2024 | 4.10 | 4.19 | 3.93 | 4.11 | 4.11 | - | 48,850 |
| Oct 22, 2024 | 4.14 | 4.26 | 4.08 | 4.11 | 4.11 | -2.14% | 63,954 |
| Oct 21, 2024 | 4.37 | 4.37 | 4.20 | 4.20 | 4.20 | -4.98% | 34,900 |
| Oct 18, 2024 | 4.46 | 4.47 | 4.31 | 4.42 | 4.42 | -0.23% | 56,568 |
| Oct 17, 2024 | 4.42 | 4.48 | 4.36 | 4.43 | 4.43 | -1.56% | 37,934 |
| Oct 16, 2024 | 4.45 | 4.55 | 4.30 | 4.50 | 4.50 | 3.21% | 52,949 |
| Oct 15, 2024 | 4.41 | 4.55 | 4.36 | 4.36 | 4.36 | -1.58% | 47,307 |
| Oct 14, 2024 | 4.49 | 4.57 | 4.36 | 4.43 | 4.43 | -2.42% | 35,879 |
| Oct 11, 2024 | 4.33 | 4.55 | 4.33 | 4.54 | 4.54 | 5.34% | 29,724 |
| Oct 10, 2024 | 4.45 | 4.52 | 4.30 | 4.31 | 4.31 | -4.86% | 68,929 |
| Oct 9, 2024 | 4.71 | 4.71 | 4.49 | 4.53 | 4.53 | -2.58% | 40,092 |
| Oct 8, 2024 | 4.61 | 4.67 | 4.52 | 4.65 | 4.65 | 1.31% | 47,518 |
| Oct 7, 2024 | 4.68 | 4.68 | 4.45 | 4.59 | 4.59 | -1.29% | 37,778 |
| Oct 4, 2024 | 4.59 | 4.68 | 4.46 | 4.65 | 4.65 | 3.79% | 38,620 |
| Oct 3, 2024 | 4.53 | 4.58 | 4.46 | 4.48 | 4.48 | -2.82% | 66,599 |
| Oct 2, 2024 | 4.68 | 4.71 | 4.55 | 4.61 | 4.61 | -1.71% | 41,541 |
| Oct 1, 2024 | 5.09 | 5.09 | 4.69 | 4.69 | 4.69 | -8.04% | 49,294 |
| Sep 30, 2024 | 5.01 | 5.17 | 4.95 | 5.10 | 5.10 | 2.41% | 63,535 |
| Sep 27, 2024 | 4.78 | 4.99 | 4.75 | 4.98 | 4.98 | 6.18% | 27,332 |