Tilly's, Inc. (TLYS) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.85

$0.05 (2.78%)

Last update: 04:00 PM EST

Day's range

$1.71

$1.89

5 DAY PERFORMANCE

+2.21%

1 MONTH PERFORMANCE

+45.67%

3 MONTH PERFORMANCE

+1.09%

6 MONTH PERFORMANCE

+54.17%

YEAR-TO-DATE PERFORMANCE

-56.47%

1 YEAR PERFORMANCE

-43.25%

Tilly's, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/19/2025	$1.75	$1.85 (5.71%)	$1.89	$1.71	130.66 K	$55.71 M
12/18/2025	$1.83	$1.80 (-1.64%)	$1.90	$1.78	65.70 K	$54.21 M
12/17/2025	$1.77	$1.86 (5.08%)	$1.91	$1.77	79.71 K	$56.01 M
12/16/2025	$1.77	$1.81 (2.26%)	$1.84	$1.74	59.10 K	$54.51 M
12/15/2025	$1.93	$1.81 (-6.22%)	$1.96	$1.79	49.26 K	$54.51 M
12/12/2025	$1.92	$1.91 (-0.52%)	$1.96	$1.86	60.25 K	$57.52 M
12/11/2025	$1.91	$1.94 (1.57%)	$1.99	$1.86	125.33 K	$58.42 M
12/10/2025	$1.93	$1.90 (-1.55%)	$2.01	$1.89	114.53 K	$57.22 M
12/09/2025	$1.74	$1.96 (12.64%)	$2.05	$1.74	299.06 K	$59.03 M
12/08/2025	$1.78	$1.76 (-1.12%)	$1.84	$1.71	201.59 K	$53.00 M
12/05/2025	$1.74	$1.80 (3.45%)	$1.87	$1.70	400.90 K	$54.21 M
12/04/2025	$1.81	$1.77 (-2.21%)	$1.90	$1.65	970.60 K	$53.30 M
12/03/2025	$1.53	$1.80 (17.65%)	$1.80	$1.52	4.91 M	$54.21 M
12/02/2025	$1.47	$1.47 (0%)	$1.51	$1.42	83.60 K	$44.27 M
12/01/2025	$1.35	$1.47 (8.89%)	$1.49	$1.26	121.04 K	$44.27 M
11/28/2025	$1.45	$1.37 (-5.52%)	$1.48	$1.29	57.70 K	$41.22 M
11/26/2025	$1.18	$1.40 (18.64%)	$1.45	$1.15	121.30 K	$42.13 M
11/25/2025	$1.20	$1.19 (-0.83%)	$1.27	$1.14	50.80 K	$35.81 M
11/24/2025	$1.23	$1.18 (-4.07%)	$1.24	$1.16	17.60 K	$35.51 M
11/21/2025	$1.26	$1.25 (-0.79%)	$1.26	$1.17	30.20 K	$37.61 M
11/20/2025	$1.30	$1.27 (-2.31%)	$1.32	$1.22	52.41 K	$38.22 M
11/19/2025	$1.25	$1.28 (2.4%)	$1.28	$1.20	75.20 K	$38.52 M
11/18/2025	$1.28	$1.27 (-0.78%)	$1.30	$1.21	38.10 K	$38.22 M
11/17/2025	$1.30	$1.26 (-3.08%)	$1.34	$1.22	51.10 K	$37.91 M
11/14/2025	$1.34	$1.31 (-2.24%)	$1.36	$1.30	32.52 K	$39.42 M
11/13/2025	$1.36	$1.34 (-1.47%)	$1.45	$1.33	72.30 K	$40.32 M
11/12/2025	$1.36	$1.38 (1.47%)	$1.43	$1.36	52.40 K	$41.53 M
11/11/2025	$1.38	$1.39 (0.72%)	$1.45	$1.36	16.90 K	$41.83 M
11/10/2025	$1.41	$1.40 (-0.71%)	$1.42	$1.36	31.85 K	$42.13 M
11/07/2025	$1.43	$1.41 (-1.4%)	$1.46	$1.38	55.62 K	$42.43 M
11/06/2025	$1.40	$1.42 (1.43%)	$1.44	$1.37	34.90 K	$42.73 M
11/05/2025	$1.47	$1.44 (-2.04%)	$1.48	$1.41	90.14 K	$43.33 M
11/04/2025	$1.45	$1.49 (2.76%)	$1.50	$1.45	35.60 K	$44.84 M
11/03/2025	$1.49	$1.49 (0%)	$1.53	$1.48	43.10 K	$44.84 M
10/31/2025	$1.49	$1.53 (2.68%)	$1.55	$1.48	52.33 K	$46.04 M
10/30/2025	$1.50	$1.52 (1.33%)	$1.54	$1.48	40.07 K	$45.74 M
10/29/2025	$1.55	$1.54 (-0.65%)	$1.61	$1.53	40.61 K	$46.34 M
10/28/2025	$1.69	$1.59 (-5.92%)	$1.70	$1.55	60.36 K	$47.84 M
10/27/2025	$1.70	$1.69 (-0.59%)	$1.74	$1.69	54.00 K	$50.85 M
10/24/2025	$1.69	$1.69 (0%)	$1.72	$1.68	51.02 K	$50.85 M
10/23/2025	$1.76	$1.69 (-3.98%)	$1.78	$1.66	90.00 K	$50.85 M
10/22/2025	$1.87	$1.77 (-5.35%)	$1.89	$1.76	206.21 K	$53.26 M
10/21/2025	$1.69	$1.87 (10.65%)	$1.90	$1.62	365.40 K	$56.27 M
10/20/2025	$1.50	$1.59 (6%)	$1.59	$1.50	47.60 K	$47.84 M
10/17/2025	$1.51	$1.50 (-0.66%)	$1.62	$1.48	136.10 K	$45.14 M
10/16/2025	$1.57	$1.53 (-2.55%)	$1.64	$1.52	100.80 K	$46.04 M
10/15/2025	$1.68	$1.60 (-4.76%)	$1.77	$1.55	57.70 K	$48.15 M
10/14/2025	$1.56	$1.65 (5.77%)	$1.69	$1.56	26.04 K	$49.65 M
10/13/2025	$1.56	$1.62 (3.85%)	$1.63	$1.54	37.09 K	$48.75 M
10/10/2025	$1.78	$1.56 (-12.36%)	$1.82	$1.52	160.94 K	$46.94 M
10/09/2025	$1.84	$1.73 (-5.98%)	$1.84	$1.70	58.90 K	$52.06 M
10/08/2025	$1.91	$1.79 (-6.28%)	$1.91	$1.71	198.99 K	$53.86 M
10/07/2025	$1.99	$1.86 (-6.53%)	$1.99	$1.85	100.20 K	$55.97 M
10/06/2025	$2.00	$1.95 (-2.5%)	$2.00	$1.93	47.60 K	$58.68 M
10/03/2025	$2.00	$1.99 (-0.5%)	$2.02	$1.94	57.97 K	$59.88 M
10/02/2025	$2.00	$2.00 (0%)	$2.03	$1.97	33.65 K	$60.18 M
10/01/2025	$2.03	$2.03 (0%)	$2.09	$2.00	22.00 K	$61.08 M
09/30/2025	$2.02	$2.06 (1.98%)	$2.09	$1.97	94.44 K	$61.99 M
09/29/2025	$2.05	$2.00 (-2.44%)	$2.07	$1.97	48.72 K	$60.18 M
09/26/2025	$2.04	$2.08 (1.96%)	$2.08	$1.97	84.70 K	$62.59 M
09/25/2025	$2.00	$1.99 (-0.5%)	$2.06	$1.95	26.83 K	$59.88 M
09/24/2025	$1.96	$1.99 (1.53%)	$2.03	$1.96	53.45 K	$59.88 M
09/23/2025	$1.94	$1.99 (2.58%)	$2.01	$1.94	58.40 K	$59.88 M
09/22/2025	$1.98	$1.96 (-1.01%)	$2.21	$1.83	256.30 K	$58.98 M