Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.250
-0.020 (-1.57%)
At close: Jun 27, 2025, 4:00 PM
1.410
+0.160 (12.80%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.24 | 1.58 | 1.24 | 1.25 | 1.25 | -1.57% | 3,351,412 |
| Jun 26, 2025 | 1.13 | 1.35 | 1.12 | 1.27 | 1.27 | 12.39% | 397,531 |
| Jun 25, 2025 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 152,775 |
| Jun 24, 2025 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -1.68% | 73,277 |
| Jun 23, 2025 | 1.19 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 159,806 |
| Jun 20, 2025 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | 0.84% | 181,144 |
| Jun 18, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 128,016 |
| Jun 17, 2025 | 1.18 | 1.28 | 1.16 | 1.22 | 1.22 | - | 139,448 |
| Jun 16, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 132,486 |
| Jun 13, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 209,409 |
| Jun 12, 2025 | 1.22 | 1.24 | 1.15 | 1.22 | 1.22 | - | 267,780 |
| Jun 11, 2025 | 1.28 | 1.31 | 1.21 | 1.22 | 1.22 | -4.69% | 381,845 |
| Jun 10, 2025 | 1.35 | 1.52 | 1.25 | 1.28 | 1.28 | - | 1,198,189 |
| Jun 9, 2025 | 1.30 | 1.38 | 1.19 | 1.28 | 1.28 | -5.19% | 493,811 |
| Jun 6, 2025 | 1.52 | 1.58 | 1.33 | 1.35 | 1.35 | -7.53% | 778,654 |
| Jun 5, 2025 | 1.37 | 1.83 | 1.33 | 1.46 | 1.46 | 12.31% | 3,744,057 |
| Jun 4, 2025 | 1.34 | 1.49 | 1.27 | 1.30 | 1.30 | -2.99% | 1,530,958 |
| Jun 3, 2025 | 1.53 | 1.55 | 1.25 | 1.34 | 1.34 | -8.22% | 1,220,609 |
| Jun 2, 2025 | 1.47 | 2.23 | 1.40 | 1.46 | 1.46 | 2.10% | 4,990,300 |
| May 30, 2025 | 1.10 | 1.48 | 0.99 | 1.43 | 1.43 | 31.19% | 4,564,338 |
| May 29, 2025 | 0.99 | 1.10 | 0.95 | 1.09 | 1.09 | 14.36% | 169,988 |
| May 28, 2025 | 0.92 | 0.97 | 0.86 | 0.95 | 0.95 | 4.71% | 152,446 |
| May 27, 2025 | 0.85 | 0.92 | 0.80 | 0.91 | 0.91 | 5.18% | 176,238 |
| May 23, 2025 | 0.84 | 0.89 | 0.80 | 0.87 | 0.87 | -0.16% | 163,828 |
| May 22, 2025 | 0.89 | 0.94 | 0.79 | 0.87 | 0.87 | 7.64% | 811,547 |
| May 21, 2025 | 0.88 | 0.88 | 0.79 | 0.81 | 0.81 | -12.01% | 191,345 |
| May 20, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.92 | 1.02% | 167,777 |
| May 19, 2025 | 0.87 | 0.91 | 0.82 | 0.91 | 0.91 | 5.14% | 137,141 |
| May 16, 2025 | 0.79 | 0.88 | 0.77 | 0.86 | 0.86 | 8.83% | 452,923 |
| May 15, 2025 | 0.71 | 0.85 | 0.57 | 0.79 | 0.79 | 15.56% | 1,777,156 |
| May 14, 2025 | 0.91 | 1.05 | 0.58 | 0.69 | 0.69 | -23.62% | 1,555,927 |
| May 13, 2025 | 1.15 | 1.31 | 0.80 | 0.90 | 0.90 | -22.66% | 1,434,355 |
| May 12, 2025 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | 8.41% | 104,018 |
| May 9, 2025 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -10.08% | 73,823 |
| May 8, 2025 | 1.24 | 1.25 | 1.14 | 1.19 | 1.19 | -4.80% | 1,041,537 |
| May 7, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 32,939 |
| May 6, 2025 | 1.32 | 1.36 | 1.16 | 1.20 | 1.20 | -11.76% | 131,982 |
| May 5, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -9.33% | 64,672 |
| May 2, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | - | 77,080 |
| May 1, 2025 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | -1.96% | 63,310 |
| Apr 30, 2025 | 1.57 | 1.60 | 1.45 | 1.53 | 1.53 | -2.55% | 114,084 |
| Apr 29, 2025 | 1.58 | 1.62 | 1.50 | 1.57 | 1.57 | 1.95% | 83,935 |
| Apr 28, 2025 | 1.58 | 1.64 | 1.48 | 1.54 | 1.54 | -3.14% | 75,792 |
| Apr 25, 2025 | 1.66 | 1.73 | 1.56 | 1.59 | 1.59 | -6.47% | 78,833 |
| Apr 24, 2025 | 1.69 | 1.75 | 1.66 | 1.70 | 1.70 | - | 58,350 |
| Apr 23, 2025 | 1.75 | 1.86 | 1.63 | 1.70 | 1.70 | - | 98,048 |
| Apr 22, 2025 | 1.62 | 1.72 | 1.57 | 1.70 | 1.70 | 2.41% | 74,232 |
| Apr 21, 2025 | 1.63 | 1.71 | 1.49 | 1.66 | 1.66 | -0.60% | 101,677 |
| Apr 17, 2025 | 1.63 | 1.73 | 1.55 | 1.67 | 1.67 | 2.45% | 114,870 |
| Apr 16, 2025 | 1.64 | 1.76 | 1.55 | 1.63 | 1.63 | 0.62% | 77,275 |