Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.070
-0.120 (-10.08%)
At close: May 9, 2025, 4:00 PM
1.110
+0.040 (3.74%)
After-hours: May 9, 2025, 7:03 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -10.08% | 73,823 |
| May 8, 2025 | 1.24 | 1.25 | 1.14 | 1.19 | 1.19 | -4.80% | 1,041,537 |
| May 7, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 32,939 |
| May 6, 2025 | 1.32 | 1.36 | 1.16 | 1.20 | 1.20 | -11.76% | 131,982 |
| May 5, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -9.33% | 64,672 |
| May 2, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | - | 77,080 |
| May 1, 2025 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | -1.96% | 63,310 |
| Apr 30, 2025 | 1.57 | 1.60 | 1.45 | 1.53 | 1.53 | -2.55% | 114,084 |
| Apr 29, 2025 | 1.58 | 1.62 | 1.50 | 1.57 | 1.57 | 1.95% | 83,935 |
| Apr 28, 2025 | 1.58 | 1.64 | 1.48 | 1.54 | 1.54 | -3.14% | 75,792 |
| Apr 25, 2025 | 1.66 | 1.73 | 1.56 | 1.59 | 1.59 | -6.47% | 78,833 |
| Apr 24, 2025 | 1.69 | 1.75 | 1.66 | 1.70 | 1.70 | - | 58,350 |
| Apr 23, 2025 | 1.75 | 1.86 | 1.63 | 1.70 | 1.70 | - | 98,048 |
| Apr 22, 2025 | 1.62 | 1.72 | 1.57 | 1.70 | 1.70 | 2.41% | 74,232 |
| Apr 21, 2025 | 1.63 | 1.71 | 1.49 | 1.66 | 1.66 | -0.60% | 101,677 |
| Apr 17, 2025 | 1.63 | 1.73 | 1.55 | 1.67 | 1.67 | 2.45% | 114,870 |
| Apr 16, 2025 | 1.64 | 1.76 | 1.55 | 1.63 | 1.63 | 0.62% | 77,275 |
| Apr 15, 2025 | 1.76 | 1.79 | 1.60 | 1.62 | 1.62 | -8.99% | 69,672 |
| Apr 14, 2025 | 2.07 | 2.11 | 1.77 | 1.78 | 1.78 | -10.55% | 131,491 |
| Apr 11, 2025 | 1.79 | 1.99 | 1.67 | 1.99 | 1.99 | 11.17% | 145,352 |
| Apr 10, 2025 | 1.84 | 1.87 | 1.72 | 1.79 | 1.79 | -5.79% | 59,918 |
| Apr 9, 2025 | 1.89 | 2.14 | 1.70 | 1.90 | 1.90 | 1.06% | 385,279 |
| Apr 8, 2025 | 2.18 | 2.21 | 1.82 | 1.88 | 1.88 | -9.62% | 102,954 |
| Apr 7, 2025 | 1.97 | 2.20 | 1.88 | 2.08 | 2.08 | -0.48% | 64,248 |
| Apr 4, 2025 | 1.86 | 2.21 | 1.73 | 2.09 | 2.09 | 9.42% | 86,942 |
| Apr 3, 2025 | 2.09 | 2.10 | 1.85 | 1.91 | 1.91 | -12.79% | 60,371 |
| Apr 2, 2025 | 2.20 | 2.27 | 2.16 | 2.19 | 2.19 | -1.79% | 105,540 |
| Apr 1, 2025 | 2.19 | 2.27 | 2.05 | 2.23 | 2.23 | 1.36% | 51,855 |
| Mar 31, 2025 | 2.17 | 2.40 | 2.06 | 2.20 | 2.20 | 0.46% | 128,476 |
| Mar 28, 2025 | 2.29 | 2.29 | 2.12 | 2.19 | 2.19 | -5.60% | 102,929 |
| Mar 27, 2025 | 2.25 | 2.41 | 2.17 | 2.32 | 2.32 | 3.11% | 298,130 |
| Mar 26, 2025 | 2.21 | 2.25 | 2.10 | 2.25 | 2.25 | - | 45,892 |
| Mar 25, 2025 | 2.31 | 2.43 | 2.22 | 2.25 | 2.25 | -3.85% | 38,886 |
| Mar 24, 2025 | 2.34 | 2.41 | 2.23 | 2.34 | 2.34 | -0.43% | 52,736 |
| Mar 21, 2025 | 2.34 | 2.39 | 2.17 | 2.35 | 2.35 | 0.43% | 153,055 |
| Mar 20, 2025 | 2.44 | 2.44 | 2.19 | 2.34 | 2.34 | -4.88% | 81,093 |
| Mar 19, 2025 | 2.35 | 2.48 | 2.33 | 2.46 | 2.46 | 1.65% | 64,982 |
| Mar 18, 2025 | 2.46 | 2.51 | 2.36 | 2.42 | 2.42 | -2.81% | 53,097 |
| Mar 17, 2025 | 2.44 | 2.60 | 2.44 | 2.49 | 2.49 | 2.05% | 119,049 |
| Mar 14, 2025 | 2.53 | 2.54 | 2.26 | 2.44 | 2.44 | -7.58% | 309,918 |
| Mar 13, 2025 | 2.98 | 2.98 | 2.25 | 2.64 | 2.64 | -20.00% | 625,115 |
| Mar 12, 2025 | 3.58 | 3.60 | 3.07 | 3.30 | 3.30 | -7.82% | 271,758 |
| Mar 11, 2025 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -3.76% | 39,938 |
| Mar 10, 2025 | 4.06 | 4.22 | 3.65 | 3.72 | 3.72 | -9.93% | 110,951 |
| Mar 7, 2025 | 4.15 | 4.40 | 3.94 | 4.13 | 4.13 | - | 42,198 |
| Mar 6, 2025 | 4.14 | 4.15 | 3.80 | 4.13 | 4.13 | -0.24% | 58,474 |
| Mar 5, 2025 | 4.06 | 4.15 | 3.90 | 4.14 | 4.14 | 1.72% | 99,095 |
| Mar 4, 2025 | 3.79 | 4.16 | 3.40 | 4.07 | 4.07 | 4.63% | 152,963 |
| Mar 3, 2025 | 3.73 | 3.93 | 3.49 | 3.89 | 3.89 | 2.37% | 205,779 |
| Feb 28, 2025 | 3.63 | 4.00 | 3.58 | 3.80 | 3.80 | 4.68% | 244,432 |