Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
3.850
-0.090 (-2.28%)
Nov 4, 2024, 4:00 PM EST - Market closed
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -2.09% | 198,603 |
| Sep 25, 2024 | 4.87 | 4.90 | 4.70 | 4.79 | 4.79 | -2.64% | 40,280 |
| Sep 24, 2024 | 4.86 | 4.94 | 4.73 | 4.92 | 4.92 | 2.07% | 61,438 |
| Sep 23, 2024 | 4.77 | 4.89 | 4.63 | 4.82 | 4.82 | - | 117,187 |
| Sep 20, 2024 | 4.95 | 5.05 | 4.77 | 4.82 | 4.82 | -4.74% | 211,200 |
| Sep 19, 2024 | 5.27 | 5.35 | 4.96 | 5.06 | 5.06 | -0.78% | 47,358 |
| Sep 18, 2024 | 5.14 | 5.30 | 5.03 | 5.10 | 5.10 | -0.20% | 62,773 |
| Sep 17, 2024 | 5.07 | 5.11 | 4.90 | 5.11 | 5.11 | 3.23% | 61,418 |
| Sep 16, 2024 | 5.19 | 5.19 | 4.94 | 4.95 | 4.95 | -4.62% | 28,522 |
| Sep 13, 2024 | 4.93 | 5.20 | 4.87 | 5.19 | 5.19 | 7.45% | 40,865 |
| Sep 12, 2024 | 4.82 | 4.88 | 4.65 | 4.83 | 4.83 | 1.90% | 35,772 |
| Sep 11, 2024 | 4.89 | 4.95 | 4.61 | 4.74 | 4.74 | -4.63% | 51,904 |
| Sep 10, 2024 | 4.54 | 4.97 | 4.54 | 4.97 | 4.97 | 8.99% | 83,423 |
| Sep 9, 2024 | 4.64 | 4.83 | 4.54 | 4.56 | 4.56 | 0.44% | 103,870 |
| Sep 6, 2024 | 4.74 | 4.88 | 4.54 | 4.54 | 4.54 | -4.42% | 86,068 |
| Sep 5, 2024 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | -3.85% | 72,969 |
| Sep 4, 2024 | 5.04 | 5.25 | 4.89 | 4.94 | 4.94 | -3.52% | 39,864 |
| Sep 3, 2024 | 5.26 | 5.33 | 4.80 | 5.12 | 5.12 | -4.48% | 69,558 |
| Aug 30, 2024 | 5.45 | 5.49 | 5.18 | 5.36 | 5.36 | -2.37% | 70,501 |
| Aug 29, 2024 | 5.66 | 5.66 | 5.41 | 5.49 | 5.49 | -1.08% | 82,803 |
| Aug 28, 2024 | 5.33 | 5.56 | 5.33 | 5.55 | 5.55 | 3.16% | 42,927 |
| Aug 27, 2024 | 5.34 | 5.51 | 5.34 | 5.38 | 5.38 | 0.19% | 40,901 |
| Aug 26, 2024 | 5.97 | 5.97 | 5.37 | 5.37 | 5.37 | -8.98% | 142,916 |
| Aug 23, 2024 | 5.27 | 6.01 | 5.26 | 5.90 | 5.90 | 14.56% | 93,127 |
| Aug 22, 2024 | 4.90 | 5.21 | 4.83 | 5.15 | 5.15 | 4.89% | 47,965 |
| Aug 21, 2024 | 4.90 | 4.96 | 4.76 | 4.91 | 4.91 | 1.66% | 36,638 |
| Aug 20, 2024 | 5.01 | 5.05 | 4.82 | 4.83 | 4.83 | -4.92% | 33,237 |
| Aug 19, 2024 | 5.02 | 5.16 | 5.01 | 5.08 | 5.08 | -0.20% | 217,187 |
| Aug 16, 2024 | 4.87 | 5.10 | 4.87 | 5.09 | 5.09 | 4.73% | 27,908 |
| Aug 15, 2024 | 4.80 | 4.96 | 4.73 | 4.86 | 4.86 | 4.97% | 32,469 |
| Aug 14, 2024 | 4.69 | 4.69 | 4.55 | 4.63 | 4.63 | -1.49% | 32,583 |
| Aug 13, 2024 | 4.61 | 4.75 | 4.53 | 4.70 | 4.70 | 3.07% | 40,640 |
| Aug 12, 2024 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | -1.94% | 54,982 |
| Aug 9, 2024 | 4.60 | 4.82 | 4.60 | 4.65 | 4.65 | - | 47,222 |
| Aug 8, 2024 | 4.55 | 4.69 | 4.37 | 4.65 | 4.65 | 4.49% | 80,704 |
| Aug 7, 2024 | 4.80 | 4.80 | 4.44 | 4.45 | 4.45 | -6.12% | 62,330 |
| Aug 6, 2024 | 5.03 | 5.07 | 4.72 | 4.74 | 4.74 | -5.95% | 94,212 |
| Aug 5, 2024 | 4.99 | 5.06 | 4.89 | 5.04 | 5.04 | -4.00% | 144,402 |
| Aug 2, 2024 | 5.35 | 5.45 | 5.23 | 5.25 | 5.25 | -6.25% | 67,724 |
| Aug 1, 2024 | 5.91 | 5.91 | 5.42 | 5.60 | 5.60 | -4.44% | 83,939 |
| Jul 31, 2024 | 5.66 | 6.12 | 5.66 | 5.86 | 5.86 | 1.91% | 112,805 |
| Jul 30, 2024 | 5.43 | 5.77 | 5.43 | 5.75 | 5.75 | 6.09% | 91,844 |
| Jul 29, 2024 | 5.51 | 5.51 | 5.29 | 5.42 | 5.42 | -1.28% | 37,962 |
| Jul 26, 2024 | 5.65 | 5.68 | 5.39 | 5.49 | 5.49 | -2.31% | 87,977 |
| Jul 25, 2024 | 5.18 | 5.77 | 5.14 | 5.62 | 5.62 | 8.29% | 201,779 |
| Jul 24, 2024 | 5.14 | 5.31 | 5.03 | 5.19 | 5.19 | 1.17% | 62,239 |
| Jul 23, 2024 | 5.43 | 5.49 | 5.11 | 5.13 | 5.13 | -6.22% | 102,586 |
| Jul 22, 2024 | 5.33 | 5.56 | 5.19 | 5.47 | 5.47 | 2.63% | 145,562 |
| Jul 19, 2024 | 5.59 | 5.63 | 5.32 | 5.33 | 5.33 | -6.00% | 60,045 |
| Jul 18, 2024 | 6.22 | 6.22 | 5.66 | 5.67 | 5.67 | -9.71% | 128,487 |
| Jul 17, 2024 | 5.79 | 6.28 | 5.79 | 6.28 | 6.28 | 5.72% | 155,072 |
| Jul 16, 2024 | 5.95 | 6.00 | 5.80 | 5.94 | 5.94 | 2.06% | 68,387 |
| Jul 15, 2024 | 6.02 | 6.02 | 5.80 | 5.82 | 5.82 | -2.02% | 67,865 |
| Jul 12, 2024 | 6.04 | 6.05 | 5.91 | 5.94 | 5.94 | -1.16% | 57,690 |
| Jul 11, 2024 | 5.63 | 6.02 | 5.63 | 6.01 | 6.01 | 8.48% | 105,045 |
| Jul 10, 2024 | 5.60 | 5.60 | 5.33 | 5.54 | 5.54 | 0.36% | 40,180 |
| Jul 9, 2024 | 5.44 | 5.59 | 5.37 | 5.52 | 5.52 | 0.55% | 44,086 |
| Jul 8, 2024 | 5.54 | 5.69 | 5.47 | 5.49 | 5.49 | -1.44% | 59,379 |
| Jul 5, 2024 | 5.75 | 5.81 | 5.17 | 5.57 | 5.57 | -2.79% | 285,018 |
| Jul 3, 2024 | 5.43 | 5.77 | 5.35 | 5.73 | 5.73 | 3.99% | 108,203 |
| Jul 2, 2024 | 5.65 | 5.65 | 5.19 | 5.51 | 5.51 | -0.90% | 140,281 |
| Jul 1, 2024 | 5.99 | 6.02 | 5.30 | 5.56 | 5.56 | -7.79% | 299,077 |
| Jun 28, 2024 | 5.31 | 6.08 | 5.28 | 6.03 | 6.03 | 13.13% | 884,156 |
| Jun 27, 2024 | 4.96 | 5.43 | 4.85 | 5.33 | 5.33 | 8.78% | 213,186 |
| Jun 26, 2024 | 4.96 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 87,913 |
| Jun 25, 2024 | 5.02 | 5.02 | 4.95 | 4.98 | 4.98 | -0.80% | 59,690 |
| Jun 24, 2024 | 4.97 | 5.11 | 4.97 | 5.02 | 5.02 | 0.40% | 74,981 |
| Jun 21, 2024 | 5.07 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 130,423 |
| Jun 20, 2024 | 5.09 | 5.15 | 5.01 | 5.08 | 5.08 | 0.40% | 77,799 |
| Jun 18, 2024 | 5.29 | 5.29 | 5.05 | 5.06 | 5.06 | -4.71% | 102,895 |
| Jun 17, 2024 | 5.16 | 5.33 | 5.12 | 5.31 | 5.31 | 2.91% | 115,779 |
| Jun 14, 2024 | 5.20 | 5.23 | 5.10 | 5.16 | 5.16 | -1.34% | 85,738 |
| Jun 13, 2024 | 5.38 | 5.40 | 5.20 | 5.23 | 5.23 | -3.86% | 106,487 |