5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+35.78%
3 MONTH PERFORMANCE
-47.78%
6 MONTH PERFORMANCE
-67.98%
YEAR-TO-DATE PERFORMANCE
-72.35%
1 YEAR PERFORMANCE
-76.02%
Tilly's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 132.15 K | $33.97 M |
| 06/24/2025 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 73.28 K | $35.17 M |
| 06/23/2025 | $1.19 | $1.19 (0%) | $1.26 | $1.19 | 159.81 K | $35.77 M |
| 06/20/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.18 | 181.14 K | $36.07 M |
| 06/18/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 128.02 K | $35.77 M |
| 06/17/2025 | $1.18 | $1.22 (3.39%) | $1.28 | $1.16 | 139.45 K | $36.67 M |
| 06/16/2025 | $1.14 | $1.22 (7.02%) | $1.22 | $1.14 | 132.50 K | $36.67 M |
| 06/13/2025 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.14 | 209.41 K | $34.57 M |
| 06/12/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.15 | 267.80 K | $36.67 M |
| 06/11/2025 | $1.28 | $1.22 (-4.69%) | $1.31 | $1.21 | 381.85 K | $36.67 M |
| 06/10/2025 | $1.35 | $1.28 (-5.19%) | $1.52 | $1.25 | 1.20 M | $38.48 M |
| 06/09/2025 | $1.30 | $1.28 (-1.54%) | $1.38 | $1.19 | 493.81 K | $38.48 M |
| 06/06/2025 | $1.52 | $1.35 (-11.18%) | $1.58 | $1.33 | 778.70 K | $40.58 M |
| 06/05/2025 | $1.37 | $1.46 (6.57%) | $1.83 | $1.33 | 3.74 M | $43.89 M |
| 06/04/2025 | $1.34 | $1.30 (-2.99%) | $1.49 | $1.26 | 1.53 M | $39.08 M |
| 06/03/2025 | $1.53 | $1.34 (-12.42%) | $1.55 | $1.25 | 1.22 M | $40.28 M |
| 06/02/2025 | $1.47 | $1.46 (-0.68%) | $2.23 | $1.40 | 4.99 M | $43.89 M |
| 05/30/2025 | $1.10 | $1.43 (30%) | $1.48 | $0.99 | 4.56 M | $42.99 M |
| 05/29/2025 | $0.99 | $1.09 (10.1%) | $1.10 | $0.95 | 170.00 K | $32.77 M |
| 05/28/2025 | $0.92 | $0.95 (3.88%) | $0.97 | $0.86 | 152.45 K | $28.65 M |
| 05/27/2025 | $0.85 | $0.91 (7.68%) | $0.92 | $0.80 | 176.24 K | $27.36 M |
| 05/23/2025 | $0.84 | $0.87 (2.86%) | $0.89 | $0.80 | 163.83 K | $26.01 M |
| 05/22/2025 | $0.89 | $0.87 (-2.39%) | $0.94 | $0.79 | 811.55 K | $26.06 M |
| 05/21/2025 | $0.88 | $0.81 (-8.49%) | $0.88 | $0.79 | 191.35 K | $24.21 M |
| 05/20/2025 | $0.90 | $0.92 (1.53%) | $0.92 | $0.85 | 167.80 K | $27.51 M |
| 05/19/2025 | $0.87 | $0.91 (4.19%) | $0.91 | $0.82 | 137.14 K | $27.23 M |
| 05/16/2025 | $0.79 | $0.86 (8.46%) | $0.88 | $0.77 | 452.92 K | $25.90 M |
| 05/15/2025 | $0.71 | $0.79 (11.52%) | $0.85 | $0.57 | 1.78 M | $23.80 M |
| 05/14/2025 | $0.91 | $0.69 (-24.7%) | $1.05 | $0.58 | 1.56 M | $20.60 M |
| 05/13/2025 | $1.15 | $0.90 (-21.99%) | $1.31 | $0.80 | 1.43 M | $26.97 M |
| 05/12/2025 | $1.13 | $1.16 (2.65%) | $1.23 | $1.13 | 104.02 K | $34.87 M |
| 05/09/2025 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.07 | 73.82 K | $32.16 M |
| 05/08/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.14 | 1.04 M | $35.77 M |
| 05/07/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 32.94 K | $37.58 M |
| 05/06/2025 | $1.32 | $1.20 (-9.09%) | $1.36 | $1.16 | 132.00 K | $36.07 M |
| 05/05/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.36 | 64.67 K | $40.88 M |
| 05/02/2025 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.46 | 77.10 K | $45.09 M |
| 05/01/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.47 | 63.31 K | $45.09 M |
| 04/30/2025 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.45 | 114.08 K | $45.99 M |
| 04/29/2025 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.50 | 83.94 K | $47.19 M |
| 04/28/2025 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.48 | 75.80 K | $46.29 M |
| 04/25/2025 | $1.66 | $1.59 (-4.22%) | $1.73 | $1.56 | 78.83 K | $47.80 M |
| 04/24/2025 | $1.69 | $1.70 (0.59%) | $1.75 | $1.66 | 58.40 K | $51.10 M |
| 04/23/2025 | $1.75 | $1.70 (-2.86%) | $1.86 | $1.63 | 98.05 K | $51.10 M |
| 04/22/2025 | $1.62 | $1.70 (4.94%) | $1.72 | $1.57 | 74.23 K | $51.10 M |
| 04/21/2025 | $1.63 | $1.66 (1.84%) | $1.71 | $1.49 | 101.70 K | $49.90 M |
| 04/17/2025 | $1.63 | $1.67 (2.45%) | $1.73 | $1.55 | 114.90 K | $50.20 M |
| 04/16/2025 | $1.64 | $1.63 (-0.61%) | $1.76 | $1.55 | 77.30 K | $49.00 M |
| 04/15/2025 | $1.76 | $1.62 (-7.95%) | $1.79 | $1.60 | 69.70 K | $48.70 M |
| 04/14/2025 | $2.07 | $1.78 (-14.01%) | $2.11 | $1.77 | 131.49 K | $53.51 M |
| 04/11/2025 | $1.79 | $1.99 (11.17%) | $1.99 | $1.67 | 145.40 K | $59.82 M |
| 04/10/2025 | $1.84 | $1.79 (-2.72%) | $1.87 | $1.72 | 59.92 K | $53.81 M |
| 04/09/2025 | $1.89 | $1.90 (0.53%) | $2.13 | $1.70 | 385.30 K | $57.11 M |
| 04/08/2025 | $2.18 | $1.88 (-13.76%) | $2.21 | $1.82 | 103.00 K | $56.51 M |
| 04/07/2025 | $1.97 | $2.08 (5.58%) | $2.20 | $1.88 | 64.25 K | $62.52 M |
| 04/04/2025 | $1.86 | $2.09 (12.37%) | $2.21 | $1.73 | 86.94 K | $62.83 M |
| 04/03/2025 | $2.09 | $1.91 (-8.61%) | $2.10 | $1.85 | 60.40 K | $57.41 M |
| 04/02/2025 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.16 | 105.54 K | $65.83 M |
| 04/01/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.05 | 51.90 K | $67.03 M |
| 03/31/2025 | $2.17 | $2.20 (1.38%) | $2.40 | $2.06 | 128.50 K | $66.13 M |
| 03/28/2025 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.12 | 102.93 K | $65.83 M |
| 03/27/2025 | $2.25 | $2.32 (3.11%) | $2.41 | $2.17 | 298.13 K | $69.74 M |
| 03/26/2025 | $2.21 | $2.25 (1.81%) | $2.25 | $2.10 | 45.89 K | $67.64 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.
