5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-32.96%
3 MONTH PERFORMANCE
-65.47%
6 MONTH PERFORMANCE
-62.06%
YEAR-TO-DATE PERFORMANCE
-64.82%
1 YEAR PERFORMANCE
-74.49%
Tilly's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.47 | 63,310 | $45.09 M |
| 04/30/2025 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.45 | 114,084 | $45.99 M |
| 04/29/2025 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.50 | 83,935 | $47.19 M |
| 04/28/2025 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.48 | 75,800 | $46.29 M |
| 04/25/2025 | $1.66 | $1.59 (-4.22%) | $1.73 | $1.56 | 78,833 | $47.80 M |
| 04/24/2025 | $1.69 | $1.70 (0.59%) | $1.75 | $1.66 | 58,400 | $51.10 M |
| 04/23/2025 | $1.75 | $1.70 (-2.86%) | $1.86 | $1.63 | 98,048 | $51.10 M |
| 04/22/2025 | $1.62 | $1.70 (4.94%) | $1.72 | $1.57 | 74,232 | $51.10 M |
| 04/21/2025 | $1.63 | $1.66 (1.84%) | $1.71 | $1.49 | 101,700 | $49.90 M |
| 04/17/2025 | $1.63 | $1.67 (2.45%) | $1.73 | $1.55 | 114,900 | $50.20 M |
| 04/16/2025 | $1.64 | $1.63 (-0.61%) | $1.76 | $1.55 | 77,300 | $49.00 M |
| 04/15/2025 | $1.76 | $1.62 (-7.95%) | $1.79 | $1.60 | 69,700 | $48.70 M |
| 04/14/2025 | $2.07 | $1.78 (-14.01%) | $2.11 | $1.77 | 131,491 | $53.51 M |
| 04/11/2025 | $1.79 | $1.99 (11.17%) | $1.99 | $1.67 | 145,400 | $59.82 M |
| 04/10/2025 | $1.84 | $1.79 (-2.72%) | $1.87 | $1.72 | 59,918 | $53.81 M |
| 04/09/2025 | $1.89 | $1.90 (0.53%) | $2.13 | $1.70 | 385,300 | $57.11 M |
| 04/08/2025 | $2.18 | $1.88 (-13.76%) | $2.21 | $1.82 | 103,000 | $56.51 M |
| 04/07/2025 | $1.97 | $2.08 (5.58%) | $2.20 | $1.88 | 64,248 | $62.52 M |
| 04/04/2025 | $1.86 | $2.09 (12.37%) | $2.21 | $1.73 | 86,942 | $62.83 M |
| 04/03/2025 | $2.09 | $1.91 (-8.61%) | $2.10 | $1.85 | 60,400 | $57.41 M |
| 04/02/2025 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.16 | 105,540 | $65.83 M |
| 04/01/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.05 | 51,900 | $67.03 M |
| 03/31/2025 | $2.17 | $2.20 (1.38%) | $2.40 | $2.06 | 128,500 | $66.13 M |
| 03/28/2025 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.12 | 102,929 | $65.83 M |
| 03/27/2025 | $2.25 | $2.32 (3.11%) | $2.41 | $2.17 | 298,130 | $69.74 M |
| 03/26/2025 | $2.21 | $2.25 (1.81%) | $2.25 | $2.10 | 45,892 | $67.64 M |
| 03/25/2025 | $2.31 | $2.25 (-2.6%) | $2.42 | $2.22 | 38,900 | $67.64 M |
| 03/24/2025 | $2.34 | $2.34 (0%) | $2.41 | $2.23 | 52,736 | $70.34 M |
| 03/21/2025 | $2.34 | $2.35 (0.43%) | $2.39 | $2.17 | 153,055 | $70.64 M |
| 03/20/2025 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.19 | 81,100 | $70.34 M |
| 03/19/2025 | $2.35 | $2.46 (4.68%) | $2.48 | $2.33 | 65,000 | $73.95 M |
| 03/18/2025 | $2.46 | $2.42 (-1.63%) | $2.51 | $2.36 | 53,100 | $72.75 M |
| 03/17/2025 | $2.44 | $2.49 (2.05%) | $2.60 | $2.44 | 119,049 | $74.85 M |
| 03/14/2025 | $2.53 | $2.44 (-3.56%) | $2.54 | $2.26 | 309,918 | $73.35 M |
| 03/13/2025 | $2.98 | $2.64 (-11.41%) | $2.98 | $2.25 | 625,115 | $79.36 M |
| 03/12/2025 | $3.58 | $3.30 (-7.82%) | $3.60 | $3.07 | 271,800 | $99.20 M |
| 03/11/2025 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.55 | 39,938 | $107.61 M |
| 03/10/2025 | $4.06 | $3.72 (-8.37%) | $4.22 | $3.65 | 111,000 | $111.82 M |
| 03/07/2025 | $4.15 | $4.13 (-0.48%) | $4.40 | $3.94 | 42,200 | $124.15 M |
| 03/06/2025 | $4.14 | $4.13 (-0.24%) | $4.15 | $3.80 | 58,500 | $124.15 M |
| 03/05/2025 | $4.06 | $4.14 (1.97%) | $4.15 | $3.90 | 99,100 | $124.45 M |
| 03/04/2025 | $3.79 | $4.07 (7.39%) | $4.16 | $3.40 | 153,000 | $122.34 M |
| 03/03/2025 | $3.73 | $3.89 (4.29%) | $3.93 | $3.49 | 205,800 | $116.93 M |
| 02/28/2025 | $3.63 | $3.80 (4.68%) | $4.00 | $3.58 | 244,432 | $114.23 M |
| 02/27/2025 | $3.61 | $3.63 (0.55%) | $3.71 | $3.54 | 17,500 | $109.12 M |
| 02/26/2025 | $3.55 | $3.61 (1.69%) | $3.66 | $3.40 | 84,403 | $108.52 M |
| 02/25/2025 | $3.64 | $3.51 (-3.57%) | $3.68 | $3.51 | 61,400 | $105.51 M |
| 02/24/2025 | $3.72 | $3.59 (-3.49%) | $3.72 | $3.52 | 61,100 | $107.92 M |
| 02/21/2025 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.57 | 72,200 | $109.72 M |
| 02/20/2025 | $3.80 | $3.74 (-1.58%) | $3.98 | $3.55 | 116,505 | $112.42 M |
| 02/19/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.73 | 69,600 | $114.23 M |
| 02/18/2025 | $3.90 | $3.90 (0%) | $4.01 | $3.77 | 39,347 | $117.23 M |
| 02/14/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.75 | 66,200 | $116.33 M |
| 02/13/2025 | $3.95 | $3.90 (-1.27%) | $4.04 | $3.85 | 42,533 | $117.23 M |
| 02/12/2025 | $3.87 | $3.90 (0.78%) | $3.94 | $3.81 | 118,900 | $117.23 M |
| 02/11/2025 | $4.13 | $3.95 (-4.36%) | $4.13 | $3.84 | 133,400 | $118.74 M |
| 02/10/2025 | $4.28 | $4.18 (-2.34%) | $4.28 | $3.91 | 74,017 | $125.65 M |
| 02/07/2025 | $3.99 | $4.28 (7.27%) | $4.36 | $3.86 | 70,800 | $128.66 M |
| 02/06/2025 | $4.05 | $4.05 (0%) | $4.07 | $3.70 | 50,200 | $121.74 M |
| 02/05/2025 | $4.11 | $4.00 (-2.68%) | $4.17 | $3.94 | 40,700 | $120.24 M |
| 02/04/2025 | $4.27 | $4.11 (-3.75%) | $4.27 | $4.06 | 51,423 | $123.55 M |
| 02/03/2025 | $4.20 | $4.19 (-0.24%) | $4.48 | $4.09 | 36,336 | $125.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
