Tilly's Inc. (TLYS)
2.28
-0.07 (-2.98%)
At close: Mar 24, 2025, 3:26 PM
TLYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.34 | 2.39 | 2.17 | 2.35 | 0.01 | 0.43% | 148,981 |
| Mar 20, 2025 | 2.44 | 2.44 | 2.19 | 2.34 | -0.12 | -4.88% | 81,100 |
| Mar 19, 2025 | 2.35 | 2.48 | 2.33 | 2.46 | 0.04 | 1.65% | 65,000 |
| Mar 18, 2025 | 2.46 | 2.51 | 2.36 | 2.42 | -0.07 | -2.81% | 53,100 |
| Mar 17, 2025 | 2.44 | 2.60 | 2.44 | 2.49 | 0.05 | 2.05% | 119,049 |
| Mar 14, 2025 | 2.53 | 2.54 | 2.26 | 2.44 | -0.20 | -7.58% | 309,918 |
| Mar 13, 2025 | 2.98 | 2.98 | 2.25 | 2.64 | -0.66 | -20.00% | 625,115 |
| Mar 12, 2025 | 3.58 | 3.60 | 3.07 | 3.30 | -0.28 | -7.82% | 271,800 |
| Mar 11, 2025 | 3.73 | 3.73 | 3.55 | 3.58 | -0.14 | -3.76% | 39,938 |
| Mar 10, 2025 | 4.06 | 4.22 | 3.65 | 3.72 | -0.41 | -9.93% | 111,000 |
| Mar 7, 2025 | 4.15 | 4.40 | 3.94 | 4.13 | 0.00 | 0.00% | 42,200 |
| Mar 6, 2025 | 4.14 | 4.15 | 3.80 | 4.13 | -0.01 | -0.24% | 58,500 |
| Mar 5, 2025 | 4.06 | 4.15 | 3.90 | 4.14 | 0.07 | 1.72% | 99,100 |
| Mar 4, 2025 | 3.79 | 4.16 | 3.40 | 4.07 | 0.18 | 4.63% | 153,000 |
| Mar 3, 2025 | 3.73 | 3.93 | 3.49 | 3.89 | 0.09 | 2.37% | 205,800 |
| Feb 28, 2025 | 3.63 | 4.00 | 3.58 | 3.80 | 0.17 | 4.68% | 244,432 |
| Feb 27, 2025 | 3.61 | 3.71 | 3.54 | 3.63 | 0.02 | 0.55% | 17,500 |
| Feb 26, 2025 | 3.55 | 3.66 | 3.40 | 3.61 | 0.10 | 2.85% | 84,403 |
| Feb 25, 2025 | 3.64 | 3.68 | 3.51 | 3.51 | -0.08 | -2.23% | 61,400 |
| Feb 24, 2025 | 3.72 | 3.72 | 3.52 | 3.59 | -0.06 | -1.64% | 61,100 |
| Feb 21, 2025 | 3.83 | 3.83 | 3.57 | 3.65 | -0.09 | -2.41% | 72,200 |
| Feb 20, 2025 | 3.80 | 3.98 | 3.55 | 3.74 | -0.06 | -1.58% | 116,505 |
| Feb 19, 2025 | 3.91 | 3.91 | 3.73 | 3.80 | -0.10 | -2.56% | 69,600 |
| Feb 18, 2025 | 3.90 | 4.01 | 3.77 | 3.90 | 0.03 | 0.78% | 39,347 |
| Feb 14, 2025 | 4.00 | 4.00 | 3.75 | 3.87 | -0.03 | -0.77% | 66,200 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.85 | 3.90 | 0.00 | 0.00% | 42,533 |
| Feb 12, 2025 | 3.87 | 3.94 | 3.81 | 3.90 | -0.05 | -1.27% | 118,900 |
| Feb 11, 2025 | 4.13 | 4.13 | 3.84 | 3.95 | -0.23 | -5.50% | 133,400 |
| Feb 10, 2025 | 4.28 | 4.28 | 3.91 | 4.18 | -0.10 | -2.34% | 74,017 |
| Feb 7, 2025 | 3.99 | 4.36 | 3.86 | 4.28 | 0.23 | 5.68% | 70,800 |
| Feb 6, 2025 | 4.05 | 4.07 | 3.70 | 4.05 | 0.05 | 1.25% | 50,200 |
| Feb 5, 2025 | 4.11 | 4.17 | 3.94 | 4.00 | -0.11 | -2.68% | 40,700 |
| Feb 4, 2025 | 4.27 | 4.27 | 4.06 | 4.11 | -0.08 | -1.91% | 51,423 |
| Feb 3, 2025 | 4.20 | 4.48 | 4.09 | 4.19 | -0.14 | -3.23% | 36,336 |
| Jan 31, 2025 | 4.39 | 4.60 | 4.30 | 4.33 | -0.04 | -0.92% | 88,334 |
| Jan 30, 2025 | 4.16 | 4.40 | 4.14 | 4.37 | 0.22 | 5.30% | 32,300 |
| Jan 29, 2025 | 4.17 | 4.26 | 4.00 | 4.15 | -0.03 | -0.72% | 50,545 |
| Jan 28, 2025 | 4.19 | 4.28 | 3.97 | 4.18 | -0.01 | -0.24% | 53,500 |
| Jan 27, 2025 | 4.13 | 4.38 | 4.13 | 4.19 | -0.09 | -2.10% | 56,100 |
| Jan 24, 2025 | 4.40 | 4.53 | 4.20 | 4.28 | -0.08 | -1.83% | 63,540 |
| Jan 23, 2025 | 4.14 | 4.44 | 4.04 | 4.36 | 0.21 | 5.06% | 108,842 |
| Jan 22, 2025 | 4.09 | 4.20 | 3.96 | 4.15 | 0.00 | 0.00% | 77,026 |
| Jan 21, 2025 | 4.19 | 4.19 | 4.06 | 4.15 | 0.00 | 0.00% | 55,004 |
| Jan 17, 2025 | 4.20 | 4.20 | 3.90 | 4.15 | 0.00 | 0.00% | 103,900 |
| Jan 16, 2025 | 4.12 | 4.20 | 3.94 | 4.15 | 0.00 | 0.00% | 63,100 |
| Jan 15, 2025 | 4.21 | 4.22 | 3.88 | 4.15 | 0.05 | 1.22% | 67,908 |
| Jan 14, 2025 | 4.13 | 4.13 | 3.77 | 4.10 | -0.06 | -1.44% | 108,645 |
| Jan 13, 2025 | 4.11 | 4.19 | 3.95 | 4.16 | -0.09 | -2.12% | 105,913 |
| Jan 10, 2025 | 4.14 | 4.33 | 4.05 | 4.25 | -0.03 | -0.70% | 94,400 |
| Jan 8, 2025 | 4.34 | 4.34 | 4.11 | 4.28 | -0.11 | -2.51% | 153,400 |