Tilly's Inc. (TLYS)
NYSE: TLYS
· Real-Time Price · USD
2.08
0.09 (4.52%)
At close: Sep 26, 2025, 3:59 PM
2.04
-1.92%
After-hours: Sep 26, 2025, 06:26 PM EDT
TLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.04 | 2.08 | 1.97 | 2.08 | 2.08 | 4.52% | 84,159 |
| Sep 25, 2025 | 2.00 | 2.06 | 1.95 | 1.99 | 1.99 | 0.00% | 26,825 |
| Sep 24, 2025 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | 0.00% | 53,454 |
| Sep 23, 2025 | 1.94 | 2.01 | 1.94 | 1.99 | 1.99 | 1.53% | 58,400 |
| Sep 22, 2025 | 1.98 | 2.21 | 1.83 | 1.96 | 1.96 | 7.10% | 256,300 |
| Sep 19, 2025 | 1.95 | 2.01 | 1.83 | 1.83 | 1.83 | -9.41% | 196,715 |
| Sep 18, 2025 | 2.00 | 2.04 | 1.92 | 2.02 | 2.02 | 1.51% | 63,938 |
| Sep 17, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -1.49% | 180,300 |
| Sep 16, 2025 | 2.00 | 2.03 | 1.94 | 2.02 | 2.02 | 1.00% | 142,743 |
| Sep 15, 2025 | 1.96 | 2.02 | 1.88 | 2.00 | 2.00 | 6.38% | 151,308 |
| Sep 12, 2025 | 1.98 | 1.99 | 1.83 | 1.88 | 1.88 | -4.08% | 128,040 |
| Sep 11, 2025 | 1.99 | 2.04 | 1.96 | 1.96 | 1.96 | -0.51% | 137,800 |
| Sep 10, 2025 | 2.00 | 2.07 | 1.95 | 1.97 | 1.97 | -2.48% | 143,827 |
| Sep 9, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 1.51% | 161,999 |
| Sep 8, 2025 | 1.97 | 2.02 | 1.89 | 1.99 | 1.99 | 4.74% | 283,841 |
| Sep 5, 2025 | 2.10 | 2.17 | 1.87 | 1.90 | 1.90 | -9.52% | 315,248 |
| Sep 4, 2025 | 2.19 | 2.44 | 1.92 | 2.10 | 2.10 | 3.45% | 1,068,014 |
| Sep 3, 2025 | 1.79 | 2.10 | 1.78 | 2.03 | 2.03 | 13.41% | 1,511,718 |
| Sep 2, 2025 | 1.96 | 2.05 | 1.78 | 1.79 | 1.79 | -9.14% | 190,997 |
| Aug 29, 2025 | 2.02 | 2.03 | 1.90 | 1.97 | 1.97 | 2.07% | 117,089 |