Skip to main content
Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.800
+0.030 (1.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.770
-0.030 (-1.66%)
After-hours: Dec 5, 2025, 7:24 PM EST

Tilly's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.871.701.801.801.69%394,609
Dec 4, 20251.811.901.651.771.77-1.67%966,324
Dec 3, 20251.531.801.521.801.8022.45%4,449,382
Dec 2, 20251.471.511.421.471.47-83,578
Dec 1, 20251.351.491.261.471.477.30%121,035
Nov 28, 20251.451.481.291.371.37-2.14%57,674
Nov 26, 20251.181.451.151.401.4017.65%121,302
Nov 25, 20251.201.271.141.191.190.85%50,758
Nov 24, 20251.231.241.161.181.18-5.60%17,579
Nov 21, 20251.261.261.171.251.25-1.57%30,187
Nov 20, 20251.301.321.221.271.27-0.78%52,408
Nov 19, 20251.251.281.201.281.280.79%75,184
Nov 18, 20251.281.301.211.271.270.79%38,100
Nov 17, 20251.301.341.221.261.26-3.82%51,085
Nov 14, 20251.341.371.301.311.31-2.24%32,517
Nov 13, 20251.361.451.331.341.34-2.90%72,298
Nov 12, 20251.361.431.361.381.38-0.72%52,350
Nov 11, 20251.381.451.361.391.39-0.71%16,862
Nov 10, 20251.411.421.361.401.40-0.71%31,848
Nov 7, 20251.431.461.381.411.41-0.70%55,620
Nov 6, 20251.401.441.371.421.42-1.39%34,862
Nov 5, 20251.471.481.411.441.44-3.36%90,139
Nov 4, 20251.451.501.451.491.49-35,600
Nov 3, 20251.491.531.481.491.49-2.61%43,095
Oct 31, 20251.491.551.481.531.530.66%52,332
Oct 30, 20251.501.541.481.521.52-1.30%40,070
Oct 29, 20251.551.611.531.541.54-3.14%40,605
Oct 28, 20251.691.701.551.591.59-5.92%60,364
Oct 27, 20251.701.741.691.691.69-53,994
Oct 24, 20251.691.721.681.691.69-51,024
Oct 23, 20251.761.781.661.691.69-4.52%89,955
Oct 22, 20251.871.891.761.771.77-5.35%206,213
Oct 21, 20251.691.901.621.871.8717.61%365,351
Oct 20, 20251.501.591.501.591.596.00%47,586
Oct 17, 20251.511.621.481.501.50-1.96%136,098
Oct 16, 20251.571.641.521.531.53-4.38%100,786
Oct 15, 20251.681.771.551.601.60-3.03%57,661
Oct 14, 20251.561.691.561.651.651.85%26,038
Oct 13, 20251.561.631.541.621.623.85%37,085
Oct 10, 20251.781.821.521.561.56-9.83%160,942
Oct 9, 20251.841.841.701.731.73-3.35%58,872
Oct 8, 20251.911.911.711.791.79-3.76%198,985
Oct 7, 20251.991.991.851.861.86-4.62%100,203
Oct 6, 20252.002.001.931.951.95-2.01%47,588
Oct 3, 20252.002.021.941.991.99-0.50%57,969
Oct 2, 20252.002.031.972.002.00-1.48%33,649
Oct 1, 20252.032.092.002.032.03-1.46%21,959
Sep 30, 20252.022.091.972.062.063.00%94,442
Sep 29, 20252.052.071.972.002.00-3.85%48,722
Sep 26, 20252.042.081.972.082.084.52%84,659
Sep 25, 20252.002.061.951.991.99-26,825
Sep 24, 20251.962.031.961.991.99-53,454
Sep 23, 20251.942.011.941.991.991.53%58,379
Sep 22, 20251.982.211.831.961.967.10%256,293
Sep 19, 20251.952.011.831.831.83-9.41%196,715
Sep 18, 20252.002.041.922.022.021.51%63,938
Sep 17, 20252.052.051.961.991.99-1.49%180,288
Sep 16, 20252.002.031.942.022.021.00%142,743
Sep 15, 20251.962.021.882.002.006.38%151,308
Sep 12, 20251.981.991.831.881.88-4.08%128,040
Sep 11, 20251.992.041.961.961.96-0.51%137,762
Sep 10, 20252.002.071.951.971.97-2.48%143,827
Sep 9, 20251.952.081.952.022.021.51%161,999
Sep 8, 20251.972.021.891.991.994.74%283,841
Sep 5, 20252.102.171.871.901.90-9.52%315,248
Sep 4, 20252.192.441.922.102.103.45%1,068,014
Sep 3, 20251.792.101.782.032.0313.41%1,511,718
Sep 2, 20251.962.051.781.791.79-9.14%190,997
Aug 29, 20252.022.031.901.971.972.07%117,089
Aug 28, 20251.891.981.881.931.933.21%106,827
Aug 27, 20251.801.961.801.871.873.31%152,541
Aug 26, 20251.922.031.761.811.81-8.59%188,791
Aug 25, 20251.732.061.681.981.9810.61%256,985
Aug 22, 20251.511.831.511.791.7916.99%312,067
Aug 21, 20251.571.611.501.531.53-57,257
Aug 20, 20251.481.541.441.531.530.66%60,307
Aug 19, 20251.551.631.521.521.52-3.80%78,549
Aug 18, 20251.571.621.501.581.583.27%88,567
Aug 15, 20251.441.561.411.531.534.79%133,730
Aug 14, 20251.571.591.441.461.46-8.18%117,899
Aug 13, 20251.391.611.391.591.5922.31%330,586
Aug 12, 20251.331.351.221.301.302.36%208,732
Aug 11, 20251.381.411.231.271.27-7.97%201,717
Aug 8, 20251.501.531.371.381.38-8.00%204,611
Aug 7, 20251.521.611.501.501.50-3.85%95,540
Aug 6, 20251.621.661.541.561.56-6.02%89,567
Aug 5, 20251.721.801.651.661.66-1.19%63,908
Aug 4, 20251.681.781.641.681.68-1.18%143,098
Aug 1, 20251.751.791.671.701.70-5.03%117,724
Jul 31, 20251.851.921.791.791.79-2.72%118,901
Jul 30, 20251.941.971.771.841.84-2.65%204,667
Jul 29, 20251.951.991.721.891.89-4.06%224,697
Jul 28, 20251.852.311.791.971.9710.06%755,760
Jul 25, 20251.931.971.751.791.79-9.14%344,552
Jul 24, 20251.602.221.601.971.9720.86%1,901,727
Jul 23, 20251.471.651.471.631.639.40%145,512
Jul 22, 20251.421.541.371.491.496.43%244,857
Jul 21, 20251.491.491.401.401.40-3.45%106,127
Jul 18, 20251.431.471.401.451.451.40%65,218
Jul 17, 20251.321.491.321.431.434.38%124,273