Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.430
+0.340 (31.19%)
At close: May 30, 2025, 4:00 PM
1.410
-0.020 (-1.40%)
After-hours: May 30, 2025, 7:59 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.10 | 1.48 | 0.99 | 1.43 | 1.43 | 31.19% | 4,539,870 |
| May 29, 2025 | 0.99 | 1.10 | 0.95 | 1.09 | 1.09 | 14.36% | 169,988 |
| May 28, 2025 | 0.92 | 0.97 | 0.86 | 0.95 | 0.95 | 4.71% | 152,446 |
| May 27, 2025 | 0.85 | 0.92 | 0.80 | 0.91 | 0.91 | 5.18% | 176,238 |
| May 23, 2025 | 0.84 | 0.89 | 0.80 | 0.87 | 0.87 | -0.16% | 163,828 |
| May 22, 2025 | 0.89 | 0.94 | 0.79 | 0.87 | 0.87 | 7.64% | 811,547 |
| May 21, 2025 | 0.88 | 0.88 | 0.79 | 0.81 | 0.81 | -12.01% | 191,345 |
| May 20, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.92 | 1.02% | 167,777 |
| May 19, 2025 | 0.87 | 0.91 | 0.82 | 0.91 | 0.91 | 5.14% | 137,141 |
| May 16, 2025 | 0.79 | 0.88 | 0.77 | 0.86 | 0.86 | 8.83% | 452,923 |
| May 15, 2025 | 0.71 | 0.85 | 0.57 | 0.79 | 0.79 | 15.56% | 1,777,156 |
| May 14, 2025 | 0.91 | 1.05 | 0.58 | 0.69 | 0.69 | -23.62% | 1,555,927 |
| May 13, 2025 | 1.15 | 1.31 | 0.80 | 0.90 | 0.90 | -22.66% | 1,434,355 |
| May 12, 2025 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | 8.41% | 104,018 |
| 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 |