Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.180
-0.210 (-4.78%)
At close: Jul 9, 2026, 4:00 PM EDT
4.160
-0.020 (-0.48%)
After-hours: Jul 9, 2026, 7:00 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.45 | 4.45 | 4.16 | 4.18 | 4.18 | -4.78% | 238,881 |
| Jul 8, 2026 | 4.30 | 4.42 | 4.15 | 4.39 | 4.39 | 3.29% | 126,066 |
| Jul 7, 2026 | 4.30 | 4.36 | 4.17 | 4.25 | 4.25 | -1.16% | 144,297 |
| Jul 6, 2026 | 3.95 | 4.65 | 3.95 | 4.30 | 4.30 | 9.14% | 429,102 |
| Jul 2, 2026 | 4.31 | 4.31 | 3.91 | 3.94 | 3.94 | -9.63% | 376,418 |
| Jul 1, 2026 | 4.27 | 4.49 | 4.20 | 4.36 | 4.36 | 3.81% | 339,281 |
| Jun 30, 2026 | 4.03 | 4.50 | 4.00 | 4.20 | 4.20 | 7.97% | 511,694 |
| Jun 29, 2026 | 4.06 | 4.10 | 3.85 | 3.89 | 3.89 | -5.12% | 183,666 |
| Jun 26, 2026 | 4.13 | 4.19 | 4.01 | 4.10 | 4.10 | -2.61% | 128,605 |
| Jun 25, 2026 | 4.34 | 4.44 | 4.19 | 4.21 | 4.21 | -2.09% | 102,317 |
| Jun 24, 2026 | 4.40 | 4.46 | 4.25 | 4.30 | 4.30 | -3.37% | 213,443 |
| Jun 23, 2026 | 4.54 | 4.71 | 4.38 | 4.45 | 4.45 | -5.32% | 94,040 |
| Jun 22, 2026 | 4.38 | 4.70 | 4.36 | 4.70 | 4.70 | 6.09% | 242,209 |
| Jun 18, 2026 | 4.54 | 4.59 | 4.36 | 4.43 | 4.43 | -2.85% | 172,501 |
| Jun 17, 2026 | 4.62 | 4.70 | 4.53 | 4.56 | 4.56 | -0.65% | 99,714 |
| Jun 16, 2026 | 5.11 | 5.19 | 4.58 | 4.59 | 4.59 | -10.00% | 378,904 |
| Jun 15, 2026 | 5.51 | 5.70 | 5.10 | 5.10 | 5.10 | -6.42% | 336,029 |
| Jun 12, 2026 | 5.31 | 5.50 | 5.29 | 5.45 | 5.45 | 2.64% | 124,399 |
| Jun 11, 2026 | 5.24 | 5.57 | 5.24 | 5.31 | 5.31 | 2.51% | 294,518 |
| Jun 10, 2026 | 5.33 | 5.50 | 5.15 | 5.18 | 5.18 | -2.45% | 220,155 |
| Jun 9, 2026 | 5.34 | 5.55 | 5.10 | 5.31 | 5.31 | 1.34% | 236,210 |
| Jun 8, 2026 | 5.25 | 5.85 | 5.23 | 5.24 | 5.24 | 2.14% | 699,545 |
| Jun 5, 2026 | 5.26 | 5.55 | 4.86 | 5.13 | 5.13 | -2.66% | 875,049 |
| Jun 4, 2026 | 5.24 | 5.90 | 4.53 | 5.27 | 5.27 | 18.69% | 2,865,012 |
| Jun 3, 2026 | 4.44 | 4.99 | 4.32 | 4.44 | 4.44 | -0.67% | 956,959 |
| Jun 2, 2026 | 4.33 | 4.52 | 4.25 | 4.47 | 4.47 | 3.23% | 311,014 |
| Jun 1, 2026 | 4.41 | 4.59 | 4.22 | 4.33 | 4.33 | -2.91% | 343,060 |
| 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 |