Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.680
+0.050 (3.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Tilly's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.631.731.551.671.672.45%114,870
Apr 16, 20251.641.761.551.631.630.62%77,275
Apr 15, 20251.761.791.601.621.62-8.99%69,672
Apr 14, 20252.072.111.771.781.78-10.55%131,491
Apr 11, 20251.791.991.671.991.9911.17%145,352
Apr 10, 20251.841.871.721.791.79-5.79%59,918
Apr 9, 20251.892.141.701.901.901.06%385,279
Apr 8, 20252.182.211.821.881.88-9.62%102,954
Apr 7, 20251.972.201.882.082.08-0.48%64,248
Apr 4, 20251.862.211.732.092.099.42%86,942
Apr 3, 20252.092.101.851.911.91-12.79%60,371
Apr 2, 20252.202.272.162.192.19-1.79%105,540
Apr 1, 20252.192.272.052.232.231.36%51,855
Mar 31, 20252.172.402.062.202.200.46%128,476
Mar 28, 20252.292.292.122.192.19-5.60%102,929
Mar 27, 20252.252.412.172.322.323.11%298,130
Mar 26, 20252.212.252.102.252.25-45,892
Mar 25, 20252.312.432.222.252.25-3.85%38,886
Mar 24, 20252.342.412.232.342.34-0.43%52,736
Mar 21, 20252.342.392.172.352.350.43%153,055
Mar 20, 20252.442.442.192.342.34-4.88%81,093
Mar 19, 20252.352.482.332.462.461.65%64,982
Mar 18, 20252.462.512.362.422.42-2.81%53,097
Mar 17, 20252.442.602.442.492.492.05%119,049
Mar 14, 20252.532.542.262.442.44-7.58%309,918
Mar 13, 20252.982.982.252.642.64-20.00%625,115
Mar 12, 20253.583.603.073.303.30-7.82%271,758
Mar 11, 20253.733.733.553.583.58-3.76%39,938
Mar 10, 20254.064.223.653.723.72-9.93%110,951
Mar 7, 20254.154.403.944.134.13-42,198
Mar 6, 20254.144.153.804.134.13-0.24%58,474
Mar 5, 20254.064.153.904.144.141.72%99,095
Mar 4, 20253.794.163.404.074.074.63%152,963
Mar 3, 20253.733.933.493.893.892.37%205,779
Feb 28, 20253.634.003.583.803.804.68%244,432
Feb 27, 20253.613.713.543.633.630.55%17,466
Feb 26, 20253.553.663.403.613.612.85%84,403
Feb 25, 20253.643.683.513.513.51-2.23%61,367
Feb 24, 20253.723.723.523.593.59-1.64%61,057
Feb 21, 20253.833.833.573.653.65-2.41%72,167
Feb 20, 20253.803.983.553.743.74-1.58%116,505
Feb 19, 20253.913.913.733.803.80-2.56%69,597
Feb 18, 20253.904.013.773.903.900.78%39,347
Feb 14, 20254.004.003.753.873.87-0.77%66,165
Feb 13, 20253.954.043.853.903.90-42,533
Feb 12, 20253.873.943.813.903.90-1.27%118,868
Feb 11, 20254.134.133.843.953.95-5.50%133,366
Feb 10, 20254.284.283.914.184.18-2.34%74,017
Feb 7, 20253.994.363.864.284.285.68%70,751
Feb 6, 20254.054.073.704.054.051.25%50,186