Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
2.190
-0.130 (-5.60%)
At close: Mar 28, 2025, 4:00 PM
2.192
+0.002 (0.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.61 | 3.71 | 3.54 | 3.63 | 3.63 | 0.55% | 17,466 |
| Feb 26, 2025 | 3.55 | 3.66 | 3.40 | 3.61 | 3.61 | 2.85% | 84,403 |
| Feb 25, 2025 | 3.64 | 3.68 | 3.51 | 3.51 | 3.51 | -2.23% | 61,367 |
| Feb 24, 2025 | 3.72 | 3.72 | 3.52 | 3.59 | 3.59 | -1.64% | 61,057 |
| Feb 21, 2025 | 3.83 | 3.83 | 3.57 | 3.65 | 3.65 | -2.41% | 72,167 |
| Feb 20, 2025 | 3.80 | 3.98 | 3.55 | 3.74 | 3.74 | -1.58% | 116,505 |
| Feb 19, 2025 | 3.91 | 3.91 | 3.73 | 3.80 | 3.80 | -2.56% | 69,597 |
| Feb 18, 2025 | 3.90 | 4.01 | 3.77 | 3.90 | 3.90 | 0.78% | 39,347 |
| Feb 14, 2025 | 4.00 | 4.00 | 3.75 | 3.87 | 3.87 | -0.77% | 66,165 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.85 | 3.90 | 3.90 | - | 42,533 |
| Feb 12, 2025 | 3.87 | 3.94 | 3.81 | 3.90 | 3.90 | -1.27% | 118,868 |
| Feb 11, 2025 | 4.13 | 4.13 | 3.84 | 3.95 | 3.95 | -5.50% | 133,366 |
| Feb 10, 2025 | 4.28 | 4.28 | 3.91 | 4.18 | 4.18 | -2.34% | 74,017 |
| Feb 7, 2025 | 3.99 | 4.36 | 3.86 | 4.28 | 4.28 | 5.68% | 70,751 |
| Feb 6, 2025 | 4.05 | 4.07 | 3.70 | 4.05 | 4.05 | 1.25% | 50,186 |
| Feb 5, 2025 | 4.11 | 4.17 | 3.94 | 4.00 | 4.00 | -2.68% | 40,672 |
| Feb 4, 2025 | 4.27 | 4.27 | 4.06 | 4.11 | 4.11 | -1.91% | 51,423 |
| Feb 3, 2025 | 4.20 | 4.48 | 4.09 | 4.19 | 4.19 | -3.23% | 36,336 |
| Jan 31, 2025 | 4.39 | 4.60 | 4.30 | 4.33 | 4.33 | -0.92% | 88,334 |
| Jan 30, 2025 | 4.16 | 4.40 | 4.14 | 4.37 | 4.37 | 5.30% | 32,299 |
| Jan 29, 2025 | 4.17 | 4.26 | 4.00 | 4.15 | 4.15 | -0.72% | 50,545 |
| Jan 28, 2025 | 4.19 | 4.28 | 3.97 | 4.18 | 4.18 | -0.24% | 53,474 |
| Jan 27, 2025 | 4.13 | 4.38 | 4.13 | 4.19 | 4.19 | -2.10% | 56,069 |
| Jan 24, 2025 | 4.40 | 4.53 | 4.20 | 4.28 | 4.28 | -1.83% | 63,540 |
| Jan 23, 2025 | 4.14 | 4.44 | 4.04 | 4.36 | 4.36 | 5.06% | 108,842 |
| Jan 22, 2025 | 4.09 | 4.20 | 3.96 | 4.15 | 4.15 | - | 77,026 |
| Jan 21, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | 4.15 | - | 55,004 |
| Jan 17, 2025 | 4.20 | 4.20 | 3.90 | 4.15 | 4.15 | - | 103,866 |
| Jan 16, 2025 | 4.12 | 4.20 | 3.94 | 4.15 | 4.15 | - | 63,098 |