Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
3.820
+0.140 (3.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 48,809 |
| Feb 23, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 40,196 |
| Feb 20, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 48,110 |
| 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% | 48,225 |
| 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 |
| Feb 2, 2026 | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 52,234 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -3.29% | 88,018 |
| Jan 29, 2026 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 52,354 |
| Jan 28, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 20,442 |
| Jan 27, 2026 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -1.30% | 40,448 |
| Jan 26, 2026 | 1.61 | 1.69 | 1.54 | 1.54 | 1.54 | -7.23% | 34,087 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -1.19% | 56,491 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | - | 65,834 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | 3.07% | 31,960 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 88,894 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 40,158 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.58 | 1.66 | 1.66 | -1.78% | 38,804 |
| Jan 14, 2026 | 1.68 | 1.80 | 1.64 | 1.69 | 1.69 | 0.60% | 41,167 |
| Jan 13, 2026 | 1.78 | 1.86 | 1.68 | 1.68 | 1.68 | -3.45% | 33,997 |
| Jan 12, 2026 | 1.66 | 1.78 | 1.62 | 1.74 | 1.74 | 4.82% | 49,710 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | -8.79% | 126,341 |
| Jan 8, 2026 | 1.80 | 1.88 | 1.78 | 1.82 | 1.82 | 1.11% | 65,185 |
| Jan 7, 2026 | 2.00 | 2.02 | 1.80 | 1.80 | 1.80 | -10.00% | 56,324 |
| Jan 6, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 47,937 |
| Jan 5, 2026 | 2.03 | 2.08 | 1.97 | 1.97 | 1.97 | -2.48% | 104,886 |
| Jan 2, 2026 | 1.96 | 2.09 | 1.95 | 2.02 | 2.02 | 1.51% | 174,552 |
| Dec 31, 2025 | 1.85 | 2.11 | 1.82 | 1.99 | 1.99 | 5.85% | 196,604 |
| Dec 30, 2025 | 1.83 | 1.93 | 1.81 | 1.88 | 1.88 | 0.53% | 65,599 |
| Dec 29, 2025 | 1.79 | 1.91 | 1.78 | 1.87 | 1.87 | 2.19% | 193,874 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.61% | 48,339 |
| Dec 24, 2025 | 1.77 | 1.87 | 1.76 | 1.86 | 1.86 | 2.76% | 37,764 |
| Dec 23, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 54,300 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.77 | 1.85 | 1.85 | - | 55,035 |
| Dec 19, 2025 | 1.75 | 1.89 | 1.71 | 1.85 | 1.85 | 2.78% | 130,618 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.78 | 1.80 | 1.80 | -3.23% | 62,061 |
| Dec 17, 2025 | 1.77 | 1.91 | 1.77 | 1.86 | 1.86 | 2.76% | 79,708 |
| Dec 16, 2025 | 1.77 | 1.84 | 1.74 | 1.81 | 1.81 | - | 59,078 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.79 | 1.81 | 1.81 | -5.24% | 49,264 |
| Dec 12, 2025 | 1.92 | 1.96 | 1.86 | 1.91 | 1.91 | -1.55% | 60,250 |
| Dec 11, 2025 | 1.91 | 1.99 | 1.86 | 1.94 | 1.94 | 2.11% | 125,333 |
| Dec 10, 2025 | 1.93 | 2.01 | 1.89 | 1.90 | 1.90 | -3.06% | 114,528 |
| Dec 9, 2025 | 1.74 | 2.05 | 1.74 | 1.96 | 1.96 | 11.36% | 299,055 |
| Dec 8, 2025 | 1.78 | 1.84 | 1.71 | 1.76 | 1.76 | -2.22% | 201,592 |
| Dec 5, 2025 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 1.69% | 400,873 |
| Dec 4, 2025 | 1.81 | 1.90 | 1.65 | 1.77 | 1.77 | -1.67% | 970,588 |
| Dec 3, 2025 | 1.53 | 1.80 | 1.52 | 1.80 | 1.80 | 22.45% | 4,906,839 |