Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.460
-0.110 (-2.41%)
At close: May 29, 2026, 4:00 PM EDT
4.470
+0.010 (0.22%)
After-hours: May 29, 2026, 7:19 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.50 | 4.50 | 4.25 | 4.46 | 4.46 | -2.41% | 143,587 |
| May 28, 2026 | 4.50 | 4.60 | 4.45 | 4.57 | 4.57 | 2.01% | 150,854 |
| May 27, 2026 | 4.42 | 4.68 | 4.39 | 4.48 | 4.48 | - | 149,181 |
| May 26, 2026 | 4.35 | 4.54 | 4.33 | 4.48 | 4.48 | 3.23% | 93,153 |
| May 22, 2026 | 4.27 | 4.34 | 4.16 | 4.34 | 4.34 | 1.88% | 66,464 |
| May 21, 2026 | 4.08 | 4.26 | 4.00 | 4.26 | 4.26 | 4.93% | 96,626 |
| May 20, 2026 | 4.29 | 4.31 | 4.01 | 4.06 | 4.06 | -6.45% | 159,420 |
| May 19, 2026 | 4.35 | 4.48 | 4.28 | 4.34 | 4.34 | -0.46% | 205,176 |
| May 18, 2026 | 4.04 | 4.55 | 4.04 | 4.36 | 4.36 | 7.92% | 229,552 |
| May 15, 2026 | 4.07 | 4.21 | 3.98 | 4.04 | 4.04 | -0.74% | 158,895 |
| May 14, 2026 | 3.62 | 4.07 | 3.57 | 4.07 | 4.07 | 12.43% | 165,665 |
| May 13, 2026 | 3.89 | 3.99 | 3.54 | 3.62 | 3.62 | -7.42% | 287,368 |
| May 12, 2026 | 3.86 | 3.91 | 3.81 | 3.91 | 3.91 | - | 124,798 |
| May 11, 2026 | 4.21 | 4.28 | 3.87 | 3.91 | 3.91 | -7.35% | 205,263 |
| May 8, 2026 | 4.19 | 4.24 | 4.04 | 4.22 | 4.22 | 1.44% | 139,052 |
| May 7, 2026 | 4.20 | 4.24 | 4.01 | 4.16 | 4.16 | -1.89% | 124,940 |
| May 6, 2026 | 4.39 | 4.44 | 4.24 | 4.24 | 4.24 | -3.64% | 124,282 |
| May 5, 2026 | 4.56 | 4.70 | 4.39 | 4.40 | 4.40 | -3.08% | 171,045 |
| May 4, 2026 | 4.40 | 4.64 | 4.36 | 4.54 | 4.54 | 3.18% | 317,212 |
| May 1, 2026 | 4.09 | 4.41 | 4.06 | 4.40 | 4.40 | 8.11% | 159,831 |
| Apr 30, 2026 | 3.89 | 4.15 | 3.86 | 4.07 | 4.07 | 3.56% | 158,143 |
| Apr 29, 2026 | 3.83 | 4.03 | 3.79 | 3.93 | 3.93 | 2.88% | 188,283 |
| Apr 28, 2026 | 3.70 | 3.89 | 3.70 | 3.82 | 3.82 | 3.80% | 161,066 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.67 | 3.68 | 3.68 | -7.77% | 323,763 |
| Apr 24, 2026 | 4.32 | 4.35 | 3.99 | 3.99 | 3.99 | -6.56% | 458,276 |
| Apr 23, 2026 | 4.92 | 4.96 | 4.12 | 4.27 | 4.27 | -13.39% | 815,030 |
| Apr 22, 2026 | 5.11 | 5.35 | 4.89 | 4.93 | 4.93 | -2.57% | 396,871 |
| Apr 21, 2026 | 5.45 | 5.54 | 5.06 | 5.06 | 5.06 | -6.12% | 424,017 |
| Apr 20, 2026 | 5.19 | 5.52 | 5.19 | 5.39 | 5.39 | 4.66% | 779,158 |
| Apr 17, 2026 | 5.08 | 5.33 | 5.06 | 5.15 | 5.15 | 0.98% | 303,269 |
| Apr 16, 2026 | 5.15 | 5.28 | 5.10 | 5.10 | 5.10 | -1.54% | 203,608 |
| Apr 15, 2026 | 5.10 | 5.21 | 4.94 | 5.18 | 5.18 | 1.17% | 426,590 |
| Apr 14, 2026 | 5.10 | 5.30 | 5.01 | 5.12 | 5.12 | 0.39% | 529,399 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.81 | 5.10 | 5.10 | 0.99% | 362,030 |
| Apr 10, 2026 | 4.98 | 5.13 | 4.62 | 5.05 | 5.05 | 0.40% | 486,389 |
| Apr 9, 2026 | 4.71 | 5.22 | 4.63 | 5.03 | 5.03 | 7.02% | 1,094,405 |
| Apr 8, 2026 | 4.69 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 299,246 |
| Apr 7, 2026 | 4.41 | 4.76 | 4.40 | 4.60 | 4.60 | 4.55% | 681,069 |
| Apr 6, 2026 | 4.19 | 4.47 | 4.13 | 4.40 | 4.40 | 4.76% | 635,675 |
| Apr 2, 2026 | 4.18 | 4.22 | 4.12 | 4.20 | 4.20 | - | 196,374 |
| Apr 1, 2026 | 4.07 | 4.33 | 3.86 | 4.20 | 4.20 | 3.70% | 540,429 |
| Mar 31, 2026 | 4.08 | 4.12 | 3.95 | 4.05 | 4.05 | 2.27% | 279,535 |
| Mar 30, 2026 | 4.00 | 4.19 | 3.66 | 3.96 | 3.96 | -3.18% | 459,050 |
| Mar 27, 2026 | 4.16 | 4.25 | 4.03 | 4.09 | 4.09 | -2.62% | 421,144 |
| Mar 26, 2026 | 4.08 | 4.37 | 4.00 | 4.20 | 4.20 | 1.20% | 764,840 |
| Mar 25, 2026 | 4.16 | 4.29 | 4.01 | 4.15 | 4.15 | -1.19% | 627,300 |
| Mar 24, 2026 | 3.97 | 4.48 | 3.91 | 4.20 | 4.20 | 4.74% | 992,376 |
| Mar 23, 2026 | 3.79 | 4.14 | 3.72 | 4.01 | 4.01 | 8.67% | 765,490 |
| Mar 20, 2026 | 3.66 | 3.94 | 3.47 | 3.69 | 3.69 | 0.54% | 730,755 |
| Mar 19, 2026 | 3.54 | 3.68 | 3.37 | 3.67 | 3.67 | 2.80% | 510,659 |