Tilly's, Inc. (TLYS)
NYSE: TLYS · Real-Time Price · USD
1.530
+0.070 (4.79%)
At close: Aug 15, 2025, 4:00 PM
1.540
+0.010 (0.68%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Tilly's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.44 | 1.56 | 1.41 | 1.53 | 1.53 | 4.79% | 132,429 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.44 | 1.46 | 1.46 | -8.18% | 117,899 |
| Aug 13, 2025 | 1.39 | 1.61 | 1.39 | 1.59 | 1.59 | 22.31% | 330,586 |
| Aug 12, 2025 | 1.33 | 1.35 | 1.22 | 1.30 | 1.30 | 2.36% | 208,732 |
| Aug 11, 2025 | 1.38 | 1.41 | 1.23 | 1.27 | 1.27 | -7.97% | 201,717 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.37 | 1.38 | 1.38 | -8.00% | 204,611 |
| Aug 7, 2025 | 1.52 | 1.61 | 1.50 | 1.50 | 1.50 | -3.85% | 95,540 |
| Aug 6, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -6.02% | 89,567 |
| Aug 5, 2025 | 1.72 | 1.80 | 1.65 | 1.66 | 1.66 | -1.19% | 63,908 |
| Aug 4, 2025 | 1.68 | 1.78 | 1.64 | 1.68 | 1.68 | -1.18% | 143,098 |
| Aug 1, 2025 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 117,724 |
| Jul 31, 2025 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -2.72% | 118,901 |
| Jul 30, 2025 | 1.94 | 1.97 | 1.77 | 1.84 | 1.84 | -2.65% | 204,667 |
| Jul 29, 2025 | 1.95 | 1.99 | 1.72 | 1.89 | 1.89 | -4.06% | 224,697 |
| Jul 28, 2025 | 1.85 | 2.31 | 1.79 | 1.97 | 1.97 | 10.06% | 755,760 |
| Jul 25, 2025 | 1.93 | 1.97 | 1.75 | 1.79 | 1.79 | -9.14% | 344,552 |
| Jul 24, 2025 | 1.60 | 2.22 | 1.60 | 1.97 | 1.97 | 20.86% | 1,901,727 |
| Jul 23, 2025 | 1.47 | 1.65 | 1.47 | 1.63 | 1.63 | 9.40% | 145,512 |
| Jul 22, 2025 | 1.42 | 1.54 | 1.37 | 1.49 | 1.49 | 6.43% | 244,857 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 106,127 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 65,218 |
| Jul 17, 2025 | 1.32 | 1.49 | 1.32 | 1.43 | 1.43 | 4.38% | 124,273 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -5.52% | 73,580 |
| Jul 15, 2025 | 1.40 | 1.53 | 1.40 | 1.45 | 1.45 | 2.11% | 81,351 |
| Jul 14, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -3.40% | 58,762 |
| Jul 11, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 69,220 |
| Jul 10, 2025 | 1.43 | 1.52 | 1.40 | 1.46 | 1.46 | - | 141,474 |
| Jul 9, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 352,031 |
| Jul 8, 2025 | 1.51 | 1.60 | 1.43 | 1.45 | 1.45 | -2.68% | 246,937 |
| Jul 7, 2025 | 1.66 | 1.69 | 1.49 | 1.49 | 1.49 | -13.87% | 262,797 |
| Jul 3, 2025 | 1.61 | 1.76 | 1.61 | 1.73 | 1.73 | 8.12% | 217,041 |
| Jul 2, 2025 | 1.72 | 1.77 | 1.60 | 1.60 | 1.60 | -1.84% | 454,914 |
| Jul 1, 2025 | 1.54 | 1.83 | 1.54 | 1.63 | 1.63 | 18.12% | 1,950,911 |
| Jun 30, 2025 | 1.31 | 1.53 | 1.27 | 1.38 | 1.38 | 10.40% | 638,521 |
| 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 |