Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
4.100
-0.110 (-2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
4.080
-0.020 (-0.49%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 18, 2026 | 2.80 | 3.60 | 2.80 | 3.57 | 3.57 | 23.53% | 1,967,041 |
| Mar 17, 2026 | 2.72 | 2.93 | 2.51 | 2.89 | 2.89 | 6.25% | 904,711 |
| Mar 16, 2026 | 2.71 | 2.90 | 2.58 | 2.72 | 2.72 | 1.12% | 1,612,156 |
| Mar 13, 2026 | 2.41 | 2.90 | 2.38 | 2.69 | 2.69 | 12.08% | 4,247,462 |
| Mar 12, 2026 | 2.60 | 2.73 | 2.25 | 2.40 | 2.40 | 47.24% | 47,169,605 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.55 | 1.63 | 1.63 | 3.16% | 13,778,267 |
| Mar 10, 2026 | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | 0.64% | 32,158 |
| 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% | 46,710 |
| 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 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 24,662 |
| Feb 25, 2026 | 1.38 | 1.47 | 1.37 | 1.42 | 1.42 | 2.90% | 38,089 |
| Feb 24, 2026 | 1.40 | 1.46 | 1.35 | 1.38 | 1.38 | -1.43% | 48,810 |
| Feb 23, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 40,236 |
| Feb 20, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 48,112 |
| Feb 19, 2026 | 1.38 | 1.46 | 1.32 | 1.38 | 1.38 | -0.72% | 27,874 |
| Feb 18, 2026 | 1.35 | 1.44 | 1.33 | 1.39 | 1.39 | 2.96% | 48,231 |
| Feb 17, 2026 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 39,616 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 11,603 |
| Feb 12, 2026 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | -2.13% | 26,598 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 65,722 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 48,371 |
| Feb 9, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 51,609 |
| Feb 6, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | - | 45,608 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 18,024 |
| Feb 4, 2026 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 2.76% | 29,799 |
| Feb 3, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 17,487 |