Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.800
+0.330 (22.45%)
At close: Dec 3, 2025, 4:00 PM EST
2.079
+0.279 (15.52%)
After-hours: Dec 3, 2025, 7:59 PM EST
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.53 | 1.80 | 1.52 | 1.80 | 1.80 | 22.45% | 4,449,382 |
| Dec 2, 2025 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | - | 83,578 |
| Dec 1, 2025 | 1.35 | 1.49 | 1.26 | 1.47 | 1.47 | 7.30% | 121,035 |
| Nov 28, 2025 | 1.45 | 1.48 | 1.29 | 1.37 | 1.37 | -2.14% | 57,674 |
| Nov 26, 2025 | 1.18 | 1.45 | 1.15 | 1.40 | 1.40 | 17.65% | 121,302 |
| Nov 25, 2025 | 1.20 | 1.27 | 1.14 | 1.19 | 1.19 | 0.85% | 50,758 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -5.60% | 17,579 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | -1.57% | 30,187 |
| Nov 20, 2025 | 1.30 | 1.32 | 1.22 | 1.27 | 1.27 | -0.78% | 52,408 |
| Nov 19, 2025 | 1.25 | 1.28 | 1.20 | 1.28 | 1.28 | 0.79% | 75,184 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 38,100 |
| Nov 17, 2025 | 1.30 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 51,085 |
| Nov 14, 2025 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 32,517 |
| Nov 13, 2025 | 1.36 | 1.45 | 1.33 | 1.34 | 1.34 | -2.90% | 72,298 |
| Nov 12, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 52,350 |
| Nov 11, 2025 | 1.38 | 1.45 | 1.36 | 1.39 | 1.39 | -0.71% | 16,862 |
| Nov 10, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 31,848 |
| Nov 7, 2025 | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | -0.70% | 55,620 |
| Nov 6, 2025 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 34,862 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -3.36% | 90,139 |
| Nov 4, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | - | 35,600 |
| Nov 3, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 43,095 |
| Oct 31, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 52,332 |
| Oct 30, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 40,070 |
| Oct 29, 2025 | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 40,605 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.55 | 1.59 | 1.59 | -5.92% | 60,364 |
| Oct 27, 2025 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | - | 53,994 |
| Oct 24, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | - | 51,024 |
| Oct 23, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | -4.52% | 89,955 |
| Oct 22, 2025 | 1.87 | 1.89 | 1.76 | 1.77 | 1.77 | -5.35% | 206,213 |
| Oct 21, 2025 | 1.69 | 1.90 | 1.62 | 1.87 | 1.87 | 17.61% | 365,351 |
| Oct 20, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 47,586 |
| Oct 17, 2025 | 1.51 | 1.62 | 1.48 | 1.50 | 1.50 | -1.96% | 136,098 |
| Oct 16, 2025 | 1.57 | 1.64 | 1.52 | 1.53 | 1.53 | -4.38% | 100,786 |
| Oct 15, 2025 | 1.68 | 1.77 | 1.55 | 1.60 | 1.60 | -3.03% | 57,661 |
| Oct 14, 2025 | 1.56 | 1.69 | 1.56 | 1.65 | 1.65 | 1.85% | 26,038 |
| Oct 13, 2025 | 1.56 | 1.63 | 1.54 | 1.62 | 1.62 | 3.85% | 37,085 |
| Oct 10, 2025 | 1.78 | 1.82 | 1.52 | 1.56 | 1.56 | -9.83% | 160,942 |
| Oct 9, 2025 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -3.35% | 58,872 |
| Oct 8, 2025 | 1.91 | 1.91 | 1.71 | 1.79 | 1.79 | -3.76% | 198,985 |
| Oct 7, 2025 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -4.62% | 100,203 |
| Oct 6, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 47,588 |
| Oct 3, 2025 | 2.00 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 57,969 |
| Oct 2, 2025 | 2.00 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 33,649 |
| Oct 1, 2025 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | -1.46% | 21,959 |
| Sep 30, 2025 | 2.02 | 2.09 | 1.97 | 2.06 | 2.06 | 3.00% | 94,442 |
| Sep 29, 2025 | 2.05 | 2.07 | 1.97 | 2.00 | 2.00 | -3.85% | 48,722 |
| Sep 26, 2025 | 2.04 | 2.08 | 1.97 | 2.08 | 2.08 | 4.52% | 84,659 |
| Sep 25, 2025 | 2.00 | 2.06 | 1.95 | 1.99 | 1.99 | - | 26,825 |
| Sep 24, 2025 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | - | 53,454 |