NYSE : TLYS
Tilly's, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 4.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 132.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tilly's, Inc. (TLYS) closed at 4.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.19 | 4.53 | 4.19 | 4.32 | 285,676 | +2.61% |
| 2026-10-30 | 4.26 | 4.3 | 4.15 | 4.21 | 163,743 | -3.00% |
| 2026-10-29 | 4.36 | 4.395 | 4.245 | 4.34 | 83,315 | -0.46% |
| 2026-10-28 | 4.26 | 4.4 | 4.26 | 4.36 | 104,458 | +3.07% |
| 2026-10-27 | 4.13 | 4.23 | 4.115 | 4.23 | 155,408 | +1.20% |
| 2026-10-26 | 4.26 | 4.34 | 4.11 | 4.18 | 158,005 | +0.97% |
| 2026-10-23 | 4.46 | 4.52 | 4.13 | 4.14 | 141,011 | -6.76% |
| 2026-10-22 | 4.62 | 4.64 | 4.41 | 4.44 | 73,064 | -3.48% |
| 2026-10-21 | 4.57 | 4.685 | 4.5 | 4.6 | 152,771 | -0.65% |
| 2026-10-20 | 4.65 | 4.715 | 4.6 | 4.63 | 96,322 | +0.00% |
| 2026-10-19 | 4.56 | 4.655 | 4.54 | 4.63 | 140,070 | +0.65% |
| 2026-10-16 | 4.75 | 4.835 | 4.585 | 4.6 | 121,333 | -2.13% |
| 2026-10-15 | 4.59 | 4.9 | 4.56 | 4.7 | 163,986 | +3.30% |
| 2026-10-14 | 4.61 | 4.63 | 4.51 | 4.55 | 119,860 | -2.78% |
| 2026-10-13 | 4.53 | 4.72 | 4.5 | 4.68 | 150,522 | +3.08% |
| 2026-10-12 | 4.42 | 4.55 | 4.4 | 4.54 | 137,492 | +1.79% |
| 2026-10-09 | 4.44 | 4.55 | 4.4 | 4.46 | 133,172 | +0.45% |
| 2026-10-08 | 4.47 | 4.52 | 4.4 | 4.44 | 113,295 | +0.23% |
| 2026-10-07 | 4.36 | 4.52 | 4.312 | 4.43 | 218,485 | +0.23% |
| 2026-10-06 | 4.62 | 4.69 | 4.38 | 4.42 | 115,408 | -4.12% |
| 2026-10-05 | 4.51 | 4.62 | 4.372 | 4.61 | 233,468 | +0.66% |
| 2026-10-02 | 4.55 | 4.63 | 4.53 | 4.58 | 133,563 | +1.33% |
| 2026-10-01 | 4.61 | 4.69 | 4.48 | 4.52 | 134,847 | -2.38% |
| 2026-09-30 | 4.78 | 4.84 | 4.62 | 4.63 | 233,815 | -3.34% |
| 2026-09-29 | 4.46 | 4.795 | 4.45 | 4.79 | 259,832 | +7.16% |
| 2026-09-28 | 4.27 | 4.55 | 4.27 | 4.47 | 362,746 | +4.68% |
| 2026-09-25 | 4.27 | 4.39 | 4.23 | 4.27 | 134,703 | +0.71% |
| 2026-09-24 | 4.15 | 4.27 | 4.15 | 4.24 | 271,825 | +2.66% |
| 2026-09-23 | 4.35 | 4.359 | 4.11 | 4.13 | 237,822 | -5.06% |
| 2026-09-22 | 4.06 | 4.43 | 4.046 | 4.35 | 713,554 | +10.69% |
| 2026-09-21 | 4.06 | 4.12 | 3.91 | 3.93 | 585,520 | -5.07% |
| 2026-09-18 | 4.27 | 4.27 | 4.01 | 4.14 | 788,722 | -2.82% |
| 2026-09-17 | 4.35 | 4.4 | 4.2 | 4.26 | 377,261 | -2.74% |
| 2026-09-16 | 4.7 | 4.737 | 4.33 | 4.38 | 488,835 | -8.94% |
| 2026-09-15 | 4.9 | 4.96 | 4.6 | 4.81 | 809,817 | -2.24% |
| 2026-09-14 | 4.65 | 4.92 | 4.6 | 4.92 | 733,442 | +6.96% |
| 2026-09-11 | 4.29 | 4.6 | 4.24 | 4.6 | 605,099 | +7.23% |
| 2026-09-10 | 4.16 | 4.31 | 4.04 | 4.29 | 737,396 | +5.67% |
| 2026-09-09 | 4.13 | 4.18 | 4.02 | 4.06 | 498,270 | -2.64% |
| 2026-09-08 | 4.59 | 4.7 | 4.06 | 4.17 | 1,121,916 | -5.23% |
| 2026-09-04 | 4.38 | 4.76 | 4.26 | 4.4 | 3,057,383 | +0.00% |
| 2026-09-03 | 5.55 | 6.25 | 4 | 4.4 | 13,335,385 | +15.49% |
| 2026-09-02 | 4.05 | 4.07 | 3.8 | 3.81 | 663,364 | -3.79% |
| 2026-09-01 | 3.92 | 4.26 | 3.866 | 3.96 | 308,913 | +1.02% |
| 2026-08-31 | 3.99 | 4.12 | 3.895 | 3.92 | 220,985 | -1.01% |
| 2026-08-28 | 3.86 | 4.05 | 3.86 | 3.96 | 64,645 | +3.13% |
| 2026-08-27 | 3.9 | 3.91 | 3.7 | 3.84 | 73,332 | -2.29% |
| 2026-08-26 | 3.76 | 3.98 | 3.72 | 3.93 | 128,291 | +5.08% |
| 2026-08-25 | 3.74 | 3.8 | 3.675 | 3.74 | 96,212 | +0.00% |
| 2026-08-24 | 3.9 | 3.92 | 3.72 | 3.74 | 63,589 | -4.59% |
| 2026-08-21 | 3.79 | 3.95 | 3.73 | 3.92 | 42,834 | +2.35% |
| 2026-08-20 | 3.87 | 3.93 | 3.73 | 3.83 | 95,873 | -2.30% |
| 2026-08-19 | 3.69 | 4 | 3.68 | 3.92 | 124,321 | +6.81% |
| 2026-08-18 | 3.66 | 3.84 | 3.6 | 3.67 | 207,805 | -0.27% |
| 2026-08-17 | 3.93 | 3.94 | 3.68 | 3.68 | 140,061 | -7.77% |
| 2026-08-14 | 4.01 | 4.05 | 3.98 | 3.99 | 57,480 | -0.50% |
| 2026-08-13 | 4.01 | 4.14 | 3.95 | 4.01 | 61,999 | +1.01% |
| 2026-08-12 | 4.11 | 4.2 | 3.93 | 3.97 | 65,458 | -4.57% |
| 2026-08-11 | 4.27 | 4.313 | 4.13 | 4.16 | 72,865 | -2.12% |
| 2026-08-10 | 4.13 | 4.41 | 4.095 | 4.25 | 103,800 | +1.43% |
| 2026-08-07 | 4.07 | 4.235 | 3.97 | 4.19 | 112,408 | +1.70% |
| 2026-08-06 | 4.2 | 4.3 | 3.85 | 4.12 | 158,461 | -1.44% |
| 2026-08-05 | 4.18 | 4.34 | 4.07 | 4.18 | 192,715 | -1.65% |
| 2026-08-04 | 3.96 | 4.27 | 3.935 | 4.25 | 132,894 | +7.05% |
| 2026-08-03 | 3.91 | 4.005 | 3.842 | 3.97 | 65,169 | +4.20% |
| 2026-07-31 | 3.75 | 3.93 | 3.73 | 3.81 | 88,268 | +2.70% |
| 2026-07-30 | 3.76 | 3.76 | 3.55 | 3.71 | 92,145 | -0.80% |
| 2026-07-29 | 3.88 | 3.88 | 3.651 | 3.74 | 105,966 | -3.11% |
| 2026-07-28 | 3.85 | 3.89 | 3.762 | 3.86 | 79,571 | +0.78% |
| 2026-07-27 | 3.8 | 3.87 | 3.7 | 3.83 | 118,752 | +1.59% |
| 2026-07-24 | 3.76 | 3.822 | 3.635 | 3.77 | 78,640 | -0.79% |
| 2026-07-23 | 3.8 | 3.85 | 3.72 | 3.8 | 133,226 | +0.26% |
| 2026-07-22 | 3.88 | 3.92 | 3.73 | 3.79 | 112,909 | -1.30% |
| 2026-07-21 | 3.9 | 3.95 | 3.75 | 3.84 | 247,998 | -0.78% |
| 2026-07-20 | 3.95 | 4.045 | 3.87 | 3.87 | 133,373 | -2.27% |
| 2026-07-17 | 3.99 | 4.015 | 3.85 | 3.96 | 85,495 | -0.75% |
| 2026-07-16 | 4.18 | 4.3 | 3.97 | 3.99 | 203,431 | -3.86% |
| 2026-07-15 | 4.21 | 4.21 | 4.12 | 4.15 | 85,404 | -1.19% |
| 2026-07-14 | 4.21 | 4.35 | 4.1 | 4.2 | 89,612 | +1.94% |
| 2026-07-13 | 4.12 | 4.275 | 3.96 | 4.12 | 258,610 | +0.00% |
| 2026-07-10 | 4.24 | 4.325 | 3.95 | 4.12 | 223,984 | -1.44% |
| 2026-07-09 | 4.45 | 4.45 | 4.16 | 4.18 | 238,881 | -4.78% |
| 2026-07-08 | 4.3 | 4.42 | 4.145 | 4.39 | 126,066 | +3.29% |
| 2026-07-07 | 4.3 | 4.36 | 4.17 | 4.25 | 144,297 | -1.16% |
| 2026-07-06 | 3.95 | 4.65 | 3.95 | 4.3 | 429,102 | +9.14% |
| 2026-07-02 | 4.31 | 4.31 | 3.91 | 3.94 | 376,418 | -9.63% |
| 2026-07-01 | 4.27 | 4.49 | 4.2 | 4.36 | 339,281 | +3.81% |
| 2026-06-30 | 4.03 | 4.5 | 4 | 4.2 | 511,694 | +7.97% |
| 2026-06-29 | 4.06 | 4.1 | 3.85 | 3.89 | 183,666 | -5.12% |
| 2026-06-26 | 4.13 | 4.19 | 4.01 | 4.1 | 128,605 | -2.61% |
| 2026-06-25 | 4.34 | 4.44 | 4.19 | 4.21 | 102,317 | -2.09% |
| 2026-06-24 | 4.4 | 4.46 | 4.25 | 4.3 | 213,443 | -3.37% |
| 2026-06-23 | 4.54 | 4.71 | 4.38 | 4.45 | 94,040 | -5.32% |
| 2026-06-22 | 4.38 | 4.7 | 4.36 | 4.7 | 242,209 | +6.09% |
| 2026-06-18 | 4.54 | 4.59 | 4.36 | 4.43 | 172,501 | -2.85% |
| 2026-06-17 | 4.62 | 4.7 | 4.53 | 4.56 | 99,714 | -0.65% |
| 2026-06-16 | 5.11 | 5.192 | 4.58 | 4.59 | 378,904 | -10.00% |
| 2026-06-15 | 5.51 | 5.7 | 5.1 | 5.1 | 336,029 | -6.42% |
| 2026-06-12 | 5.31 | 5.5 | 5.29 | 5.45 | 124,399 | +2.64% |
| 2026-06-11 | 5.24 | 5.57 | 5.24 | 5.31 | 294,518 | +2.51% |
| 2026-06-10 | 5.33 | 5.5 | 5.15 | 5.18 | 220,155 | -2.45% |
| 2026-06-09 | 5.34 | 5.548 | 5.097 | 5.31 | 236,210 | +1.34% |
| 2026-06-08 | 5.25 | 5.85 | 5.23 | 5.24 | 699,545 | +2.14% |
| 2026-06-05 | 5.26 | 5.55 | 4.86 | 5.13 | 875,049 | -2.66% |
| 2026-06-04 | 5.24 | 5.9 | 4.534 | 5.27 | 2,865,012 | +18.69% |
| 2026-06-03 | 4.44 | 4.99 | 4.32 | 4.44 | 956,959 | -0.67% |
| 2026-06-02 | 4.33 | 4.52 | 4.25 | 4.47 | 311,014 | +3.23% |
| 2026-06-01 | 4.41 | 4.59 | 4.22 | 4.33 | 343,060 | -2.91% |
| 2026-05-29 | 4.5 | 4.5 | 4.25 | 4.46 | 143,587 | -2.41% |
| 2026-05-28 | 4.5 | 4.6 | 4.45 | 4.57 | 150,854 | +2.01% |
| 2026-05-27 | 4.42 | 4.68 | 4.385 | 4.48 | 149,181 | +0.00% |
| 2026-05-26 | 4.35 | 4.54 | 4.33 | 4.48 | 93,153 | +3.23% |
| 2026-05-22 | 4.27 | 4.34 | 4.16 | 4.34 | 66,464 | +1.88% |
| 2026-05-21 | 4.08 | 4.26 | 4.004 | 4.26 | 96,626 | +4.93% |
| 2026-05-20 | 4.29 | 4.305 | 4.008 | 4.06 | 159,420 | -6.45% |
| 2026-05-19 | 4.35 | 4.48 | 4.275 | 4.34 | 205,176 | -0.46% |
| 2026-05-18 | 4.04 | 4.545 | 4.04 | 4.36 | 229,552 | +7.92% |
| 2026-05-15 | 4.07 | 4.205 | 3.98 | 4.04 | 158,895 | -0.74% |
| 2026-05-14 | 3.62 | 4.07 | 3.57 | 4.07 | 165,665 | +12.43% |
| 2026-05-13 | 3.89 | 3.99 | 3.535 | 3.62 | 287,368 | -7.42% |