Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.220
+0.060 (1.44%)
At close: May 8, 2026, 4:00 PM EDT
4.210
-0.010 (-0.24%)
After-hours: May 8, 2026, 7:00 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,801 |
| May 6, 2026 | 4.39 | 4.44 | 4.24 | 4.24 | 4.24 | -3.64% | 124,173 |
| May 5, 2026 | 4.56 | 4.70 | 4.39 | 4.40 | 4.40 | -3.08% | 170,772 |
| May 4, 2026 | 4.40 | 4.64 | 4.36 | 4.54 | 4.54 | 3.18% | 317,195 |
| May 1, 2026 | 4.09 | 4.41 | 4.06 | 4.40 | 4.40 | 8.11% | 159,465 |
| Apr 30, 2026 | 3.89 | 4.15 | 3.86 | 4.07 | 4.07 | 3.56% | 158,117 |
| Apr 29, 2026 | 3.83 | 4.03 | 3.79 | 3.93 | 3.93 | 2.88% | 187,863 |
| Apr 28, 2026 | 3.70 | 3.89 | 3.70 | 3.82 | 3.82 | 3.80% | 161,052 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.67 | 3.68 | 3.68 | -7.77% | 321,342 |
| Apr 24, 2026 | 4.32 | 4.35 | 3.99 | 3.99 | 3.99 | -6.56% | 455,107 |
| Apr 23, 2026 | 4.92 | 4.96 | 4.12 | 4.27 | 4.27 | -13.39% | 799,295 |
| Apr 22, 2026 | 5.11 | 5.35 | 4.89 | 4.93 | 4.93 | -2.57% | 396,681 |
| Apr 21, 2026 | 5.45 | 5.54 | 5.06 | 5.06 | 5.06 | -6.12% | 423,014 |
| Apr 20, 2026 | 5.19 | 5.52 | 5.19 | 5.39 | 5.39 | 4.66% | 778,459 |
| Apr 17, 2026 | 5.08 | 5.33 | 5.06 | 5.15 | 5.15 | 0.98% | 302,748 |
| Apr 16, 2026 | 5.15 | 5.28 | 5.10 | 5.10 | 5.10 | -1.54% | 203,470 |
| Apr 15, 2026 | 5.10 | 5.21 | 4.94 | 5.18 | 5.18 | 1.17% | 425,151 |
| Apr 14, 2026 | 5.10 | 5.30 | 5.01 | 5.12 | 5.12 | 0.39% | 529,182 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.81 | 5.10 | 5.10 | 0.99% | 361,989 |
| Apr 10, 2026 | 4.98 | 5.13 | 4.62 | 5.05 | 5.05 | 0.40% | 486,269 |
| Apr 9, 2026 | 4.71 | 5.22 | 4.63 | 5.03 | 5.03 | 7.02% | 1,093,630 |
| Apr 8, 2026 | 4.69 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 299,183 |
| Apr 7, 2026 | 4.41 | 4.76 | 4.40 | 4.60 | 4.60 | 4.55% | 678,551 |
| Apr 6, 2026 | 4.19 | 4.47 | 4.13 | 4.40 | 4.40 | 4.76% | 624,629 |
| Apr 2, 2026 | 4.18 | 4.22 | 4.12 | 4.20 | 4.20 | - | 196,373 |
| Apr 1, 2026 | 4.07 | 4.33 | 3.86 | 4.20 | 4.20 | 3.70% | 539,442 |
| 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% | 458,733 |
| Mar 27, 2026 | 4.16 | 4.25 | 4.03 | 4.09 | 4.09 | -2.62% | 409,804 |
| Mar 26, 2026 | 4.08 | 4.37 | 4.00 | 4.20 | 4.20 | 1.20% | 762,268 |
| Mar 25, 2026 | 4.16 | 4.29 | 4.01 | 4.15 | 4.15 | -1.19% | 625,593 |
| Mar 24, 2026 | 3.97 | 4.48 | 3.91 | 4.20 | 4.20 | 4.74% | 983,254 |
| Mar 23, 2026 | 3.79 | 4.14 | 3.72 | 4.01 | 4.01 | 8.67% | 762,712 |
| Mar 20, 2026 | 3.66 | 3.94 | 3.47 | 3.69 | 3.69 | 0.54% | 706,366 |
| Mar 19, 2026 | 3.54 | 3.68 | 3.37 | 3.67 | 3.67 | 2.80% | 494,854 |
| Mar 18, 2026 | 2.80 | 3.60 | 2.80 | 3.57 | 3.57 | 23.53% | 1,929,422 |
| Mar 17, 2026 | 2.72 | 2.93 | 2.51 | 2.89 | 2.89 | 6.25% | 884,090 |
| Mar 16, 2026 | 2.71 | 2.90 | 2.58 | 2.72 | 2.72 | 1.12% | 1,594,719 |
| Mar 13, 2026 | 2.41 | 2.90 | 2.38 | 2.69 | 2.69 | 12.08% | 4,184,404 |
| Mar 12, 2026 | 2.60 | 2.73 | 2.25 | 2.40 | 2.40 | 47.24% | 46,658,601 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.55 | 1.63 | 1.63 | 3.16% | 819,217 |
| Mar 10, 2026 | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | 0.64% | 32,148 |
| Mar 9, 2026 | 1.46 | 1.60 | 1.37 | 1.57 | 1.57 | 5.37% | 70,693 |
| Mar 6, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 0.68% | 46,695 |
| Mar 5, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | - | 35,309 |
| Mar 4, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 4.23% | 32,362 |
| Mar 3, 2026 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 2.90% | 34,399 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -4.17% | 22,137 |
| Feb 27, 2026 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | 0.70% | 74,716 |