Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.220
+0.020 (0.48%)
Nov 9, 2026, 4:00 PM EST - Market closed
Tilly's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.17 | 4.29 | 4.17 | 4.22 | 4.22 | 0.48% | 156,493 |
| Nov 6, 2026 | 4.23 | 4.38 | 4.19 | 4.20 | 4.20 | -0.24% | 80,356 |
| Nov 5, 2026 | 4.38 | 4.40 | 4.04 | 4.21 | 4.21 | -4.10% | 205,774 |
| Nov 4, 2026 | 4.40 | 4.47 | 4.31 | 4.39 | 4.39 | 1.39% | 141,256 |
| Nov 3, 2026 | 4.34 | 4.39 | 4.29 | 4.33 | 4.33 | 0.23% | 79,776 |
| Nov 2, 2026 | 4.19 | 4.53 | 4.19 | 4.32 | 4.32 | 2.61% | 285,676 |
| Oct 30, 2026 | 4.26 | 4.30 | 4.15 | 4.21 | 4.21 | -3.00% | 163,743 |
| Oct 29, 2026 | 4.36 | 4.40 | 4.25 | 4.34 | 4.34 | -0.46% | 83,315 |
| Oct 28, 2026 | 4.26 | 4.40 | 4.26 | 4.36 | 4.36 | 3.07% | 104,458 |
| Oct 27, 2026 | 4.13 | 4.23 | 4.12 | 4.23 | 4.23 | 1.20% | 155,408 |
| Oct 26, 2026 | 4.26 | 4.34 | 4.11 | 4.18 | 4.18 | 0.97% | 158,005 |
| Oct 23, 2026 | 4.46 | 4.52 | 4.13 | 4.14 | 4.14 | -6.76% | 141,011 |
| Oct 22, 2026 | 4.62 | 4.64 | 4.41 | 4.44 | 4.44 | -3.48% | 73,064 |
| Oct 21, 2026 | 4.57 | 4.69 | 4.50 | 4.60 | 4.60 | -0.65% | 152,771 |
| Oct 20, 2026 | 4.65 | 4.72 | 4.60 | 4.63 | 4.63 | - | 96,322 |
| Oct 19, 2026 | 4.56 | 4.66 | 4.54 | 4.63 | 4.63 | 0.65% | 140,070 |
| Oct 16, 2026 | 4.75 | 4.84 | 4.59 | 4.60 | 4.60 | -2.13% | 121,333 |
| Oct 15, 2026 | 4.59 | 4.90 | 4.56 | 4.70 | 4.70 | 3.30% | 163,986 |
| Oct 14, 2026 | 4.61 | 4.63 | 4.51 | 4.55 | 4.55 | -2.78% | 119,860 |
| Oct 13, 2026 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | 3.08% | 150,522 |
| Oct 12, 2026 | 4.42 | 4.55 | 4.40 | 4.54 | 4.54 | 1.79% | 137,492 |
| Oct 9, 2026 | 4.44 | 4.55 | 4.40 | 4.46 | 4.46 | 0.45% | 133,172 |
| Oct 8, 2026 | 4.47 | 4.52 | 4.40 | 4.44 | 4.44 | 0.23% | 113,295 |
| Oct 7, 2026 | 4.36 | 4.52 | 4.31 | 4.43 | 4.43 | 0.23% | 218,485 |
| Oct 6, 2026 | 4.62 | 4.69 | 4.38 | 4.42 | 4.42 | -4.12% | 115,408 |
| Oct 5, 2026 | 4.51 | 4.62 | 4.37 | 4.61 | 4.61 | 0.66% | 233,468 |
| Oct 2, 2026 | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | 1.33% | 133,563 |
| Oct 1, 2026 | 4.61 | 4.69 | 4.48 | 4.52 | 4.52 | -2.38% | 134,847 |
| Sep 30, 2026 | 4.78 | 4.84 | 4.62 | 4.63 | 4.63 | -3.34% | 233,815 |
| Sep 29, 2026 | 4.46 | 4.80 | 4.45 | 4.79 | 4.79 | 7.16% | 259,833 |
| Sep 28, 2026 | 4.27 | 4.55 | 4.27 | 4.47 | 4.47 | 4.68% | 362,746 |
| Sep 25, 2026 | 4.27 | 4.39 | 4.23 | 4.27 | 4.27 | 0.71% | 134,703 |
| Sep 24, 2026 | 4.15 | 4.27 | 4.15 | 4.24 | 4.24 | 2.66% | 271,825 |
| Sep 23, 2026 | 4.35 | 4.36 | 4.11 | 4.13 | 4.13 | -5.06% | 237,822 |
| Sep 22, 2026 | 4.06 | 4.43 | 4.05 | 4.35 | 4.35 | 10.69% | 713,554 |
| Sep 21, 2026 | 4.06 | 4.12 | 3.91 | 3.93 | 3.93 | -5.07% | 585,520 |
| Sep 18, 2026 | 4.27 | 4.27 | 4.01 | 4.14 | 4.14 | -2.82% | 788,722 |
| Sep 17, 2026 | 4.35 | 4.40 | 4.20 | 4.26 | 4.26 | -2.74% | 377,261 |
| Sep 16, 2026 | 4.70 | 4.74 | 4.33 | 4.38 | 4.38 | -8.94% | 488,835 |
| Sep 15, 2026 | 4.90 | 4.96 | 4.60 | 4.81 | 4.81 | -2.24% | 809,817 |
| Sep 14, 2026 | 4.65 | 4.92 | 4.60 | 4.92 | 4.92 | 6.96% | 733,442 |
| Sep 11, 2026 | 4.29 | 4.60 | 4.24 | 4.60 | 4.60 | 7.23% | 605,099 |
| Sep 10, 2026 | 4.16 | 4.31 | 4.04 | 4.29 | 4.29 | 5.67% | 737,396 |
| Sep 9, 2026 | 4.13 | 4.18 | 4.02 | 4.06 | 4.06 | -2.64% | 498,270 |
| Sep 8, 2026 | 4.59 | 4.70 | 4.06 | 4.17 | 4.17 | -5.23% | 1,121,916 |
| Sep 4, 2026 | 4.38 | 4.76 | 4.26 | 4.40 | 4.40 | - | 3,057,383 |
| Sep 3, 2026 | 5.55 | 6.25 | 4.00 | 4.40 | 4.40 | 15.49% | 13,335,385 |
| Sep 2, 2026 | 4.05 | 4.07 | 3.80 | 3.81 | 3.81 | -3.79% | 663,364 |
| Sep 1, 2026 | 3.92 | 4.26 | 3.87 | 3.96 | 3.96 | 1.02% | 308,913 |
| Aug 31, 2026 | 3.99 | 4.12 | 3.90 | 3.92 | 3.92 | -1.01% | 220,985 |