Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.990
+0.110 (5.85%)
At close: Dec 31, 2025, 4:00 PM EST
2.040
+0.050 (2.51%)
After-hours: Dec 31, 2025, 7:21 PM EST
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.85 | 2.11 | 1.82 | 1.99 | 1.99 | 5.85% | 196,604 |
| Dec 30, 2025 | 1.83 | 1.93 | 1.81 | 1.88 | 1.88 | 0.53% | 65,599 |
| Dec 29, 2025 | 1.79 | 1.91 | 1.78 | 1.87 | 1.87 | 2.19% | 193,874 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.61% | 48,339 |
| Dec 24, 2025 | 1.77 | 1.87 | 1.76 | 1.86 | 1.86 | 2.76% | 37,764 |
| Dec 23, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 54,300 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.77 | 1.85 | 1.85 | - | 55,035 |
| Dec 19, 2025 | 1.75 | 1.89 | 1.71 | 1.85 | 1.85 | 2.78% | 130,618 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.78 | 1.80 | 1.80 | -3.23% | 62,061 |
| Dec 17, 2025 | 1.77 | 1.91 | 1.77 | 1.86 | 1.86 | 2.76% | 79,708 |
| Dec 16, 2025 | 1.77 | 1.84 | 1.74 | 1.81 | 1.81 | - | 59,078 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.79 | 1.81 | 1.81 | -5.24% | 49,264 |
| Dec 12, 2025 | 1.92 | 1.96 | 1.86 | 1.91 | 1.91 | -1.55% | 60,250 |
| Dec 11, 2025 | 1.91 | 1.99 | 1.86 | 1.94 | 1.94 | 2.11% | 125,333 |
| Dec 10, 2025 | 1.93 | 2.01 | 1.89 | 1.90 | 1.90 | -3.06% | 114,528 |
| Dec 9, 2025 | 1.74 | 2.05 | 1.74 | 1.96 | 1.96 | 11.36% | 299,055 |
| Dec 8, 2025 | 1.78 | 1.84 | 1.71 | 1.76 | 1.76 | -2.22% | 201,592 |
| Dec 5, 2025 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 1.69% | 400,873 |
| Dec 4, 2025 | 1.81 | 1.90 | 1.65 | 1.77 | 1.77 | -1.67% | 970,588 |
| Dec 3, 2025 | 1.53 | 1.80 | 1.52 | 1.80 | 1.80 | 22.45% | 4,906,839 |
| 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 |