-
5 DAY PERFORMANCE
-8.82% -
1 MONTH PERFORMANCE
-2.11% -
3 MONTH PERFORMANCE
-16.52% -
6 MONTH PERFORMANCE
-26.07% -
YEAR-TO-DATE PERFORMANCE
-38.33% -
1 YEAR PERFORMANCE
-41.36%
Tilly's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.59 | $4.65 (1.31%) | $4.68 | $4.46 | 38,620 | $139.94 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 |
| 08/13/2024 | $4.61 | $4.70 (1.95%) | $4.75 | $4.53 | 40,640 | $140.82 M |
| 08/12/2024 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.54 | 55,000 | $136.63 M |
| 08/09/2024 | $4.60 | $4.65 (1.09%) | $4.82 | $4.60 | 47,222 | $139.32 M |
| 08/08/2024 | $4.55 | $4.65 (2.2%) | $4.69 | $4.37 | 80,704 | $139.32 M |
| 08/07/2024 | $4.80 | $4.45 (-7.29%) | $4.80 | $4.44 | 62,330 | $133.33 M |
| 08/06/2024 | $5.03 | $4.74 (-5.77%) | $5.07 | $4.72 | 94,212 | $142.02 M |
| 08/05/2024 | $4.99 | $5.04 (1%) | $5.06 | $4.89 | 144,402 | $151.01 M |
| 08/02/2024 | $5.35 | $5.25 (-1.87%) | $5.45 | $5.23 | 67,724 | $157.30 M |
| 08/01/2024 | $5.91 | $5.60 (-5.25%) | $5.91 | $5.42 | 83,939 | $167.79 M |
| 07/31/2024 | $5.66 | $5.86 (3.53%) | $6.12 | $5.66 | 112,805 | $175.58 M |
| 07/30/2024 | $5.43 | $5.75 (5.89%) | $5.77 | $5.43 | 91,844 | $172.28 M |
| 07/29/2024 | $5.51 | $5.42 (-1.63%) | $5.51 | $5.29 | 37,962 | $162.39 M |
| 07/26/2024 | $5.65 | $5.49 (-2.83%) | $5.68 | $5.39 | 88,000 | $164.49 M |
| 07/25/2024 | $5.18 | $5.62 (8.49%) | $5.77 | $5.14 | 201,800 | $168.39 M |
| 07/24/2024 | $5.14 | $5.19 (0.97%) | $5.31 | $5.03 | 62,239 | $155.50 M |
| 07/23/2024 | $5.43 | $5.13 (-5.52%) | $5.49 | $5.11 | 102,600 | $153.71 M |
| 07/22/2024 | $5.33 | $5.47 (2.63%) | $5.56 | $5.19 | 145,562 | $163.89 M |
| 07/19/2024 | $5.59 | $5.33 (-4.65%) | $5.63 | $5.32 | 60,045 | $159.70 M |
| 07/18/2024 | $6.22 | $5.67 (-8.84%) | $6.22 | $5.66 | 128,487 | $169.88 M |
| 07/17/2024 | $5.79 | $6.28 (8.46%) | $6.28 | $5.79 | 155,072 | $188.16 M |
| 07/16/2024 | $5.95 | $5.94 (-0.17%) | $6.00 | $5.80 | 68,387 | $177.97 M |
| 07/15/2024 | $6.02 | $5.82 (-3.32%) | $6.02 | $5.80 | 67,865 | $174.38 M |
| 07/12/2024 | $6.04 | $5.94 (-1.66%) | $6.05 | $5.91 | 57,690 | $177.97 M |
| 07/11/2024 | $5.63 | $6.01 (6.75%) | $6.02 | $5.63 | 105,045 | $180.07 M |
| 07/10/2024 | $5.60 | $5.54 (-1.07%) | $5.60 | $5.33 | 40,180 | $165.99 M |
| 07/09/2024 | $5.44 | $5.52 (1.47%) | $5.59 | $5.37 | 44,086 | $165.39 M |
| 07/08/2024 | $5.54 | $5.49 (-0.9%) | $5.69 | $5.47 | 59,379 | $164.49 M |
| 07/05/2024 | $5.75 | $5.57 (-3.13%) | $5.81 | $5.17 | 285,018 | $166.89 M |