-
5 DAY PERFORMANCE
-2.92% -
1 MONTH PERFORMANCE
-9.93% -
3 MONTH PERFORMANCE
-13.82% -
6 MONTH PERFORMANCE
-35.54% -
YEAR-TO-DATE PERFORMANCE
-47.08% -
1 YEAR PERFORMANCE
-53.33%
Tilly's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.86 | $3.99 (3.37%) | $4.09 | $3.86 | 60,089 | $117.41 M |
| 11/13/2024 | $4.13 | $3.87 (-6.3%) | $4.13 | $3.87 | 46,000 | $116.21 M |
| 11/12/2024 | $4.11 | $4.04 (-1.7%) | $4.17 | $4.04 | 62,948 | $121.32 M |
| 11/11/2024 | $4.24 | $4.19 (-1.18%) | $4.28 | $4.15 | 26,202 | $125.82 M |
| 11/08/2024 | $4.29 | $4.11 (-4.2%) | $4.30 | $4.10 | 47,200 | $123.42 M |
| 11/07/2024 | $4.49 | $4.29 (-4.45%) | $4.49 | $4.24 | 64,215 | $128.82 M |
| 11/06/2024 | $4.43 | $4.56 (2.93%) | $4.57 | $4.27 | 132,400 | $136.93 M |
| 11/05/2024 | $3.79 | $4.21 (11.08%) | $4.21 | $3.78 | 56,043 | $126.42 M |
| 11/04/2024 | $3.91 | $3.85 (-1.53%) | $3.95 | $3.77 | 38,600 | $115.61 M |
| 11/01/2024 | $3.94 | $3.94 (0%) | $3.99 | $3.91 | 41,940 | $118.31 M |
| 10/31/2024 | $3.98 | $4.02 (1.01%) | $4.06 | $3.95 | 40,700 | $120.72 M |
| 10/30/2024 | $4.07 | $4.09 (0.49%) | $4.13 | $4.03 | 42,406 | $122.82 M |
| 10/29/2024 | $4.07 | $4.06 (-0.25%) | $4.17 | $3.98 | 48,331 | $121.92 M |
| 10/28/2024 | $4.07 | $4.13 (1.47%) | $4.14 | $3.98 | 37,239 | $124.02 M |
| 10/25/2024 | $3.96 | $4.04 (2.02%) | $4.08 | $3.86 | 51,813 | $121.32 M |
| 10/24/2024 | $4.13 | $3.99 (-3.39%) | $4.13 | $3.94 | 36,800 | $119.82 M |
| 10/23/2024 | $4.10 | $4.11 (0.24%) | $4.19 | $3.93 | 48,900 | $123.42 M |
| 10/22/2024 | $4.14 | $4.11 (-0.72%) | $4.26 | $4.08 | 64,000 | $123.42 M |
| 10/21/2024 | $4.37 | $4.20 (-3.89%) | $4.37 | $4.20 | 34,900 | $126.12 M |
| 10/18/2024 | $4.46 | $4.42 (-0.9%) | $4.47 | $4.31 | 56,600 | $132.73 M |
| 10/17/2024 | $4.42 | $4.43 (0.23%) | $4.48 | $4.36 | 37,934 | $133.03 M |
| 10/16/2024 | $4.45 | $4.50 (1.12%) | $4.55 | $4.30 | 52,949 | $135.13 M |
| 10/15/2024 | $4.41 | $4.36 (-1.13%) | $4.55 | $4.36 | 47,307 | $130.93 M |
| 10/14/2024 | $4.49 | $4.43 (-1.34%) | $4.57 | $4.36 | 35,900 | $133.03 M |
| 10/11/2024 | $4.33 | $4.54 (4.85%) | $4.55 | $4.33 | 29,724 | $136.33 M |
| 10/10/2024 | $4.45 | $4.31 (-3.15%) | $4.51 | $4.30 | 68,929 | $129.42 M |
| 10/09/2024 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.49 | 40,100 | $136.03 M |
| 10/08/2024 | $4.61 | $4.65 (0.87%) | $4.67 | $4.51 | 47,518 | $139.63 M |
| 10/07/2024 | $4.68 | $4.59 (-1.92%) | $4.68 | $4.45 | 37,800 | $137.83 M |
| 10/04/2024 | $4.59 | $4.65 (1.31%) | $4.68 | $4.46 | 38,620 | $139.63 M |
| 10/03/2024 | $4.53 | $4.48 (-1.1%) | $4.58 | $4.46 | 66,600 | $134.53 M |
| 10/02/2024 | $4.68 | $4.61 (-1.5%) | $4.71 | $4.55 | 41,541 | $138.43 M |
| 10/01/2024 | $5.09 | $4.69 (-7.86%) | $5.09 | $4.69 | 49,300 | $140.84 M |
| 09/30/2024 | $5.01 | $5.10 (1.8%) | $5.17 | $4.95 | 63,535 | $153.15 M |
| 09/27/2024 | $4.78 | $4.98 (4.18%) | $4.99 | $4.75 | 27,332 | $149.54 M |
| 09/26/2024 | $4.88 | $4.69 (-3.89%) | $4.88 | $4.69 | 198,603 | $140.84 M |
| 09/25/2024 | $4.87 | $4.79 (-1.64%) | $4.90 | $4.70 | 40,300 | $143.84 M |
| 09/24/2024 | $4.86 | $4.92 (1.23%) | $4.94 | $4.73 | 61,438 | $147.74 M |
| 09/23/2024 | $4.77 | $4.82 (1.05%) | $4.89 | $4.63 | 117,200 | $144.74 M |
| 09/20/2024 | $4.95 | $4.82 (-2.63%) | $5.05 | $4.77 | 211,200 | $144.74 M |
| 09/19/2024 | $5.27 | $5.06 (-3.98%) | $5.35 | $4.96 | 47,400 | $151.95 M |
| 09/18/2024 | $5.14 | $5.10 (-0.78%) | $5.30 | $5.03 | 62,800 | $153.15 M |
| 09/17/2024 | $5.07 | $5.11 (0.79%) | $5.11 | $4.90 | 61,418 | $153.45 M |
| 09/16/2024 | $5.19 | $4.95 (-4.62%) | $5.19 | $4.94 | 28,522 | $148.64 M |
| 09/13/2024 | $4.93 | $5.19 (5.27%) | $5.20 | $4.87 | 40,900 | $155.85 M |
| 09/12/2024 | $4.82 | $4.83 (0.21%) | $4.88 | $4.65 | 35,800 | $145.04 M |
| 09/11/2024 | $4.89 | $4.74 (-3.07%) | $4.95 | $4.61 | 51,904 | $142.34 M |
| 09/10/2024 | $4.54 | $4.97 (9.47%) | $4.97 | $4.54 | 83,423 | $149.24 M |
| 09/09/2024 | $4.64 | $4.56 (-1.72%) | $4.83 | $4.54 | 103,900 | $136.93 M |
| 09/06/2024 | $4.74 | $4.54 (-4.22%) | $4.88 | $4.54 | 86,100 | $136.33 M |
| 09/05/2024 | $4.96 | $4.75 (-4.23%) | $4.96 | $4.74 | 72,969 | $142.64 M |
| 09/04/2024 | $5.04 | $4.94 (-1.98%) | $5.25 | $4.89 | 40,900 | $148.34 M |
| 09/03/2024 | $5.26 | $5.12 (-2.66%) | $5.33 | $4.80 | 69,600 | $153.75 M |
| 08/30/2024 | $5.45 | $5.36 (-1.65%) | $5.49 | $5.18 | 70,501 | $160.60 M |
| 08/29/2024 | $5.66 | $5.49 (-3%) | $5.66 | $5.41 | 82,803 | $164.49 M |
| 08/28/2024 | $5.33 | $5.55 (4.13%) | $5.56 | $5.33 | 42,927 | $166.29 M |
| 08/27/2024 | $5.34 | $5.38 (0.75%) | $5.51 | $5.34 | 40,901 | $161.20 M |
| 08/26/2024 | $5.97 | $5.37 (-10.05%) | $5.97 | $5.37 | 142,916 | $160.90 M |
| 08/23/2024 | $5.27 | $5.90 (11.95%) | $6.01 | $5.26 | 93,127 | $176.78 M |
| 08/22/2024 | $4.90 | $5.15 (5.1%) | $5.21 | $4.83 | 48,000 | $154.30 M |
| 08/21/2024 | $4.90 | $4.91 (0.2%) | $4.96 | $4.76 | 36,638 | $147.11 M |
| 08/20/2024 | $5.01 | $4.83 (-3.59%) | $5.05 | $4.82 | 33,237 | $144.72 M |
| 08/19/2024 | $5.02 | $5.08 (1.2%) | $5.16 | $5.01 | 217,200 | $152.21 M |
| 08/16/2024 | $4.87 | $5.09 (4.52%) | $5.10 | $4.87 | 27,908 | $152.51 M |
| 08/15/2024 | $4.80 | $4.86 (1.25%) | $4.96 | $4.73 | 32,500 | $145.62 M |
| 08/14/2024 | $4.69 | $4.63 (-1.28%) | $4.69 | $4.55 | 32,600 | $138.72 M |