Skip to main content
Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.570
+0.080 (5.37%)
At close: Mar 9, 2026, 4:00 PM EDT
1.540
-0.030 (-1.91%)
After-hours: Mar 9, 2026, 4:13 PM EDT

Tilly's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.601.371.59-6.38%68,332
Mar 6, 20261.471.491.421.491.490.68%46,695
Mar 5, 20261.471.491.431.481.48-35,309
Mar 4, 20261.461.521.461.481.484.23%32,362
Mar 3, 20261.311.431.311.421.422.90%34,399
Mar 2, 20261.481.481.371.381.38-4.17%22,137
Feb 27, 20261.391.501.391.441.440.70%74,716
Feb 26, 20261.451.461.401.431.430.70%24,662
Feb 25, 20261.381.471.371.421.422.90%38,089
Feb 24, 20261.401.461.351.381.38-1.43%48,809
Feb 23, 20261.361.401.331.401.400.72%40,196
Feb 20, 20261.351.411.351.391.390.72%48,110
Feb 19, 20261.381.461.321.381.38-0.72%27,874
Feb 18, 20261.351.441.331.391.392.96%48,225
Feb 17, 20261.361.391.331.351.35-2.88%39,616
Feb 13, 20261.391.391.351.391.390.72%11,603
Feb 12, 20261.421.471.321.381.38-2.13%26,598
Feb 11, 20261.461.461.411.411.41-0.70%65,722
Feb 10, 20261.541.541.421.421.42-2.74%48,371
Feb 9, 20261.441.481.431.461.461.39%51,609
Feb 6, 20261.461.471.431.441.44-45,608
Feb 5, 20261.481.511.441.441.44-3.36%18,024
Feb 4, 20261.481.541.461.491.492.76%29,799
Feb 3, 20261.441.491.441.451.45-17,487
Feb 2, 20261.451.521.431.451.45-1.36%52,234
Jan 30, 20261.551.551.451.471.47-3.29%88,018
Jan 29, 20261.491.551.481.521.52-0.65%52,354
Jan 28, 20261.501.551.471.531.530.66%20,442
Jan 27, 20261.601.631.501.521.52-1.30%40,448
Jan 26, 20261.611.691.541.541.54-7.23%34,087
Jan 23, 20261.751.751.621.661.66-1.19%56,491
Jan 22, 20261.721.721.641.681.68-65,834
Jan 21, 20261.661.731.651.681.683.07%31,960
Jan 20, 20261.661.691.611.631.63-2.98%88,894
Jan 16, 20261.681.721.661.681.681.20%40,158
Jan 15, 20261.661.671.581.661.66-1.78%38,804
Jan 14, 20261.681.801.641.691.690.60%41,167
Jan 13, 20261.781.861.681.681.68-3.45%33,997
Jan 12, 20261.661.781.621.741.744.82%49,710
Jan 9, 20261.841.841.661.661.66-8.79%126,341
Jan 8, 20261.801.881.781.821.821.11%65,185
Jan 7, 20262.002.021.801.801.80-10.00%56,324
Jan 6, 20261.972.001.952.002.001.52%47,937
Jan 5, 20262.032.081.971.971.97-2.48%104,886
Jan 2, 20261.962.091.952.022.021.51%174,552
Dec 31, 20251.852.111.821.991.995.85%196,604
Dec 30, 20251.831.931.811.881.880.53%65,599
Dec 29, 20251.791.911.781.871.872.19%193,874
Dec 26, 20251.851.851.801.831.83-1.61%48,339
Dec 24, 20251.771.871.761.861.862.76%37,764
Dec 23, 20251.831.851.791.811.81-2.16%54,300
Dec 22, 20251.861.901.771.851.85-55,035
Dec 19, 20251.751.891.711.851.852.78%130,618
Dec 18, 20251.831.901.781.801.80-3.23%62,061
Dec 17, 20251.771.911.771.861.862.76%79,708
Dec 16, 20251.771.841.741.811.81-59,078
Dec 15, 20251.931.961.791.811.81-5.24%49,264
Dec 12, 20251.921.961.861.911.91-1.55%60,250
Dec 11, 20251.911.991.861.941.942.11%125,333
Dec 10, 20251.932.011.891.901.90-3.06%114,528
Dec 9, 20251.742.051.741.961.9611.36%299,055
Dec 8, 20251.781.841.711.761.76-2.22%201,592
Dec 5, 20251.741.871.701.801.801.69%400,873
Dec 4, 20251.811.901.651.771.77-1.67%970,588
Dec 3, 20251.531.801.521.801.8022.45%4,906,839
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