Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
3.260
-0.190 (-5.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |