Tilly's, Inc. Class A TLYS
NYSE · United States · Retail Trade
$4.63-0.16 (-3.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.63 | -3.34% | $4.78 | $4.84 | $4.62 | 233.90K |
| 2026-09-29 | $4.79 | +7.16% | $4.46 | $4.80 | $4.45 | 260.30K |
| 2026-09-28 | $4.47 | +4.68% | $4.27 | $4.55 | $4.27 | 362.80K |
| 2026-09-25 | $4.27 | +0.71% | $4.27 | $4.39 | $4.23 | 134.90K |
| 2026-09-24 | $4.24 | +2.66% | $4.15 | $4.27 | $4.15 | 272.20K |
| 2026-09-23 | $4.13 | -5.06% | $4.35 | $4.36 | $4.11 | 237.80K |
| 2026-09-22 | $4.35 | +10.69% | $4.06 | $4.43 | $4.05 | 713.80K |
| 2026-09-21 | $3.93 | -5.07% | $4.06 | $4.12 | $3.91 | 609.00K |
| 2026-09-18 | $4.14 | -2.82% | $4.27 | $4.27 | $4.01 | 789.60K |
| 2026-09-17 | $4.26 | -2.74% | $4.35 | $4.40 | $4.20 | 381.10K |
| 2026-09-16 | $4.38 | -8.94% | $4.70 | $4.74 | $4.33 | 489.30K |
| 2026-09-15 | $4.81 | -2.24% | $4.90 | $4.96 | $4.60 | 809.90K |
| 2026-09-14 | $4.92 | +6.96% | $4.65 | $4.92 | $4.60 | 735.50K |
| 2026-09-11 | $4.60 | +7.23% | $4.29 | $4.60 | $4.24 | 606.30K |
| 2026-09-10 | $4.29 | +5.67% | $4.16 | $4.31 | $4.04 | 740.20K |
| 2026-09-09 | $4.06 | -2.64% | $4.13 | $4.18 | $4.02 | 508.00K |
| 2026-09-08 | $4.17 | -5.23% | $4.59 | $4.70 | $4.06 | 1.13M |
| 2026-09-04 | $4.40 | 0.00% | $4.38 | $4.76 | $4.26 | 3.06M |
| 2026-09-03 | $4.40 | +15.49% | $5.55 | $6.25 | $4.00 | 13.52M |
| 2026-09-02 | $3.81 | -3.79% | $4.05 | $4.07 | $3.80 | 4.54M |
| 2026-09-01 | $3.96 | +1.02% | $3.92 | $4.26 | $3.87 | 309.10K |
| 2026-08-31 | $3.92 | -1.01% | $3.99 | $4.12 | $3.90 | 221.60K |
| 2026-08-28 | $3.96 | +3.13% | $3.86 | $4.05 | $3.86 | 64.70K |
| 2026-08-27 | $3.84 | -2.29% | $3.90 | $3.91 | $3.70 | 73.40K |
| 2026-08-26 | $3.93 | +5.08% | $3.76 | $3.98 | $3.72 | 128.30K |
| 2026-08-25 | $3.74 | 0.00% | $3.74 | $3.80 | $3.68 | 96.20K |
| 2026-08-24 | $3.74 | -4.59% | $3.90 | $3.92 | $3.72 | 64.60K |
| 2026-08-21 | $3.92 | +2.35% | $3.79 | $3.95 | $3.73 | 42.80K |
| 2026-08-20 | $3.83 | -2.30% | $3.87 | $3.93 | $3.73 | 95.90K |
| 2026-08-19 | $3.92 | +6.81% | $3.69 | $4.00 | $3.68 | 124.30K |
| 2026-08-18 | $3.67 | -0.27% | $3.66 | $3.84 | $3.60 | 207.80K |
| 2026-08-17 | $3.68 | -7.77% | $3.93 | $3.94 | $3.68 | 141.20K |
| 2026-08-14 | $3.99 | -0.50% | $4.01 | $4.05 | $3.98 | 58.00K |
| 2026-08-13 | $4.01 | +1.01% | $4.01 | $4.14 | $3.95 | 62.00K |
| 2026-08-12 | $3.97 | -4.57% | $4.11 | $4.20 | $3.93 | 66.50K |
| 2026-08-11 | $4.16 | -2.12% | $4.27 | $4.31 | $4.13 | 73.10K |
| 2026-08-10 | $4.25 | +1.43% | $4.13 | $4.41 | $4.09 | 103.80K |
| 2026-08-07 | $4.19 | +1.70% | $4.07 | $4.24 | $3.97 | 112.40K |
| 2026-08-06 | $4.12 | -1.44% | $4.20 | $4.30 | $3.85 | 196.00K |
| 2026-08-05 | $4.18 | -1.65% | $4.18 | $4.34 | $4.07 | 192.70K |
| 2026-08-04 | $4.25 | +7.05% | $3.96 | $4.27 | $3.94 | 132.90K |
| 2026-08-03 | $3.97 | +4.20% | $3.91 | $4.01 | $3.84 | 66.40K |
| 2026-07-31 | $3.81 | +2.70% | $3.75 | $3.93 | $3.73 | 88.30K |
| 2026-07-30 | $3.71 | -0.80% | $3.76 | $3.76 | $3.55 | 92.10K |
| 2026-07-29 | $3.74 | -3.11% | $3.88 | $3.88 | $3.65 | 106.00K |
| 2026-07-28 | $3.86 | +0.78% | $3.85 | $3.89 | $3.76 | 79.60K |
| 2026-07-27 | $3.83 | +1.59% | $3.80 | $3.87 | $3.70 | 118.80K |
| 2026-07-24 | $3.77 | -0.79% | $3.76 | $3.82 | $3.64 | 78.70K |
| 2026-07-23 | $3.80 | +0.26% | $3.80 | $3.85 | $3.72 | 133.20K |
| 2026-07-22 | $3.79 | -1.30% | $3.88 | $3.92 | $3.73 | 112.90K |
| 2026-07-21 | $3.84 | -0.78% | $3.90 | $3.95 | $3.75 | 248.10K |
| 2026-07-20 | $3.87 | -2.27% | $3.95 | $4.05 | $3.87 | 133.70K |
| 2026-07-17 | $3.96 | -0.75% | $3.99 | $4.02 | $3.85 | 85.50K |
| 2026-07-16 | $3.99 | -3.86% | $4.18 | $4.30 | $3.97 | 203.70K |
| 2026-07-15 | $4.15 | -1.19% | $4.21 | $4.21 | $4.12 | 85.40K |
| 2026-07-14 | $4.20 | +1.94% | $4.21 | $4.35 | $4.10 | 89.90K |
| 2026-07-13 | $4.12 | 0.00% | $4.12 | $4.28 | $3.96 | 258.60K |
| 2026-07-10 | $4.12 | -1.44% | $4.24 | $4.33 | $3.95 | 234.00K |
| 2026-07-09 | $4.18 | -4.78% | $4.45 | $4.45 | $4.16 | 239.10K |
| 2026-07-08 | $4.39 | +3.29% | $4.30 | $4.42 | $4.15 | 126.10K |
| 2026-07-07 | $4.25 | -1.16% | $4.30 | $4.36 | $4.17 | 144.30K |
| 2026-07-06 | $4.30 | +9.14% | $3.95 | $4.65 | $3.95 | 429.10K |
| 2026-07-02 | $3.94 | -9.63% | $4.31 | $4.31 | $3.91 | 376.40K |
| 2026-07-01 | $4.36 | +3.81% | $4.27 | $4.49 | $4.20 | 339.30K |
| 2026-06-30 | $4.20 | +7.97% | $4.03 | $4.50 | $4.00 | 511.70K |
| 2026-06-29 | $3.89 | -5.12% | $4.06 | $4.10 | $3.85 | 184.50K |
| 2026-06-26 | $4.10 | -2.61% | $4.13 | $4.19 | $4.01 | 128.60K |
| 2026-06-25 | $4.21 | -2.09% | $4.34 | $4.44 | $4.19 | 102.30K |
| 2026-06-24 | $4.30 | -3.37% | $4.40 | $4.46 | $4.25 | 213.40K |
| 2026-06-23 | $4.45 | -5.32% | $4.54 | $4.71 | $4.38 | 94.00K |
| 2026-06-22 | $4.70 | +6.09% | $4.38 | $4.70 | $4.36 | 242.70K |
| 2026-06-18 | $4.43 | -2.85% | $4.54 | $4.59 | $4.36 | 172.60K |
| 2026-06-17 | $4.56 | -0.65% | $4.62 | $4.70 | $4.53 | 99.70K |
| 2026-06-16 | $4.59 | -10.00% | $5.11 | $5.19 | $4.58 | 383.20K |
| 2026-06-15 | $5.10 | -6.42% | $5.51 | $5.70 | $5.10 | 336.40K |
| 2026-06-12 | $5.45 | +2.64% | $5.31 | $5.50 | $5.29 | 125.20K |
| 2026-06-11 | $5.31 | +2.51% | $5.24 | $5.57 | $5.24 | 294.70K |
| 2026-06-10 | $5.18 | -2.45% | $5.33 | $5.50 | $5.15 | 220.20K |
| 2026-06-09 | $5.31 | +1.34% | $5.34 | $5.55 | $5.10 | 236.90K |
| 2026-06-08 | $5.24 | +2.14% | $5.25 | $5.85 | $5.23 | 701.40K |
| 2026-06-05 | $5.13 | -2.66% | $5.26 | $5.55 | $4.86 | 877.30K |
| 2026-06-04 | $5.27 | +18.69% | $5.24 | $5.90 | $4.53 | 2.88M |
| 2026-06-03 | $4.44 | -0.67% | $4.44 | $4.99 | $4.32 | 2.09M |
| 2026-06-02 | $4.47 | +3.23% | $4.33 | $4.52 | $4.25 | 314.00K |
| 2026-06-01 | $4.33 | -2.91% | $4.41 | $4.59 | $4.22 | 343.10K |
| 2026-05-29 | $4.46 | -2.41% | $4.50 | $4.50 | $4.25 | 143.60K |
| 2026-05-28 | $4.57 | +2.01% | $4.50 | $4.60 | $4.45 | 151.00K |
| 2026-05-27 | $4.48 | 0.00% | $4.42 | $4.68 | $4.39 | 149.20K |
| 2026-05-26 | $4.48 | +3.23% | $4.35 | $4.54 | $4.33 | 93.50K |
| 2026-05-22 | $4.34 | +1.88% | $4.27 | $4.34 | $4.16 | 69.60K |