Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.630
-0.160 (-3.34%)
At close: Sep 30, 2026, 4:00 PM EDT
4.624
-0.006 (-0.13%)
After-hours: Sep 30, 2026, 7:30 PM EDT
Tilly's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.86 | 4.05 | 3.86 | 3.96 | 3.96 | 3.13% | 64,646 |
| Aug 27, 2026 | 3.90 | 3.91 | 3.70 | 3.84 | 3.84 | -2.29% | 73,332 |
| Aug 26, 2026 | 3.76 | 3.98 | 3.72 | 3.93 | 3.93 | 5.08% | 128,291 |
| Aug 25, 2026 | 3.74 | 3.80 | 3.68 | 3.74 | 3.74 | - | 96,212 |
| Aug 24, 2026 | 3.90 | 3.92 | 3.72 | 3.74 | 3.74 | -4.59% | 63,589 |
| Aug 21, 2026 | 3.79 | 3.95 | 3.73 | 3.92 | 3.92 | 2.35% | 42,834 |
| Aug 20, 2026 | 3.87 | 3.93 | 3.73 | 3.83 | 3.83 | -2.30% | 95,873 |
| Aug 19, 2026 | 3.69 | 4.00 | 3.68 | 3.92 | 3.92 | 6.81% | 124,321 |
| Aug 18, 2026 | 3.66 | 3.84 | 3.60 | 3.67 | 3.67 | -0.27% | 207,805 |
| Aug 17, 2026 | 3.93 | 3.94 | 3.68 | 3.68 | 3.68 | -7.77% | 140,061 |
| Aug 14, 2026 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | -0.50% | 57,480 |
| Aug 13, 2026 | 4.01 | 4.14 | 3.95 | 4.01 | 4.01 | 1.01% | 61,999 |
| Aug 12, 2026 | 4.11 | 4.20 | 3.93 | 3.97 | 3.97 | -4.57% | 65,458 |
| Aug 11, 2026 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | -2.12% | 72,865 |
| Aug 10, 2026 | 4.13 | 4.41 | 4.10 | 4.25 | 4.25 | 1.43% | 103,800 |
| Aug 7, 2026 | 4.07 | 4.24 | 3.97 | 4.19 | 4.19 | 1.70% | 112,408 |
| Aug 6, 2026 | 4.20 | 4.30 | 3.85 | 4.12 | 4.12 | -1.44% | 158,461 |
| Aug 5, 2026 | 4.18 | 4.34 | 4.07 | 4.18 | 4.18 | -1.65% | 192,715 |
| Aug 4, 2026 | 3.96 | 4.27 | 3.94 | 4.25 | 4.25 | 7.05% | 132,894 |
| Aug 3, 2026 | 3.91 | 4.01 | 3.84 | 3.97 | 3.97 | 4.20% | 65,169 |
| Jul 31, 2026 | 3.75 | 3.93 | 3.73 | 3.81 | 3.81 | 2.70% | 88,268 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.55 | 3.71 | 3.71 | -0.80% | 92,145 |
| Jul 29, 2026 | 3.88 | 3.88 | 3.65 | 3.74 | 3.74 | -3.11% | 105,966 |
| Jul 28, 2026 | 3.85 | 3.89 | 3.76 | 3.86 | 3.86 | 0.78% | 79,571 |
| Jul 27, 2026 | 3.80 | 3.87 | 3.70 | 3.83 | 3.83 | 1.59% | 118,752 |
| Jul 24, 2026 | 3.76 | 3.82 | 3.64 | 3.77 | 3.77 | -0.79% | 78,640 |
| Jul 23, 2026 | 3.80 | 3.85 | 3.72 | 3.80 | 3.80 | 0.26% | 133,226 |
| Jul 22, 2026 | 3.88 | 3.92 | 3.73 | 3.79 | 3.79 | -1.30% | 112,909 |