Dark

TLYS
Tilly's Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:29 PM EDT

1.74USD+8.750%(+0.14)217,041

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:09:30 AM EDT

1.60USD0.000%(0.00)3,830

After-hours

Jul 2, 2025 4:25:30 PM EDT

1.68USD+5.000%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	1.6100	1.7600	1.61000	1.7300	+8.125%	217,041	0.000%
2025-07-02	1.7200	1.7700	1.60000	1.6000	-1.840%	454,914	+8.125%
2025-07-01	1.5400	1.8300	1.53900	1.6300	+18.116%	1,950,911	+6.135%
2025-06-30	1.3100	1.5295	1.27040	1.3800	+10.400%	638,521	+25.362%
2025-06-27	1.2400	1.5800	1.24000	1.2500	-1.575%	3,351,412	+38.400%
2025-06-26	1.1300	1.3500	1.12000	1.2700	+12.389%	397,531	+36.220%
2025-06-25	1.1300	1.1800	1.12000	1.1300	-3.419%	152,775	+53.097%
2025-06-24	1.2000	1.2500	1.17000	1.1700	-1.681%	73,277	+47.863%
2025-06-23	1.1900	1.2600	1.19000	1.1900	-0.833%	159,806	+45.378%
2025-06-20	1.2300	1.2600	1.17500	1.2000	+0.840%	181,144	+44.167%
2025-06-18	1.2200	1.2500	1.19000	1.1900	-2.459%	128,016	+45.378%
2025-06-17	1.1800	1.2800	1.16000	1.2200	0.000%	139,448	+41.803%
2025-06-16	1.1400	1.2200	1.14000	1.2200	+6.087%	132,486	+41.803%
2025-06-13	1.1700	1.2250	1.14000	1.1500	-5.738%	209,409	+50.435%
2025-06-12	1.2200	1.2400	1.15000	1.2200	0.000%	267,780	+41.803%
2025-06-11	1.2800	1.3100	1.21000	1.2200	-4.688%	381,845	+41.803%
2025-06-10	1.3500	1.5200	1.25000	1.2800	0.000%	1,198,189	+35.156%
2025-06-09	1.3000	1.3800	1.19000	1.2800	-5.185%	493,811	+35.156%
2025-06-06	1.5200	1.5750	1.33000	1.3500	-7.534%	778,654	+28.148%
2025-06-05	1.3700	1.8300	1.33000	1.4600	+12.308%	3,744,057	+18.493%
2025-06-04	1.3400	1.4900	1.26500	1.3000	-2.985%	1,530,958	+33.077%
2025-06-03	1.5300	1.5500	1.25000	1.3400	-8.219%	1,220,609	+29.104%
2025-06-02	1.4700	2.2300	1.40000	1.4600	+2.098%	4,990,300	+18.493%
2025-05-30	1.1000	1.4800	0.98501	1.4300	+31.193%	4,564,338	+20.979%
2025-05-29	0.9900	1.1000	0.95000	1.0900	+14.364%	169,988	+58.716%
2025-05-28	0.9175	0.9732	0.85710	0.9531	+4.713%	152,446	+81.513%
2025-05-27	0.8453	0.9249	0.80000	0.9102	+5.177%	176,238	+90.068%
2025-05-23	0.8413	0.8854	0.80070	0.8654	-0.162%	163,828	+99.908%
2025-05-22	0.8880	0.9446	0.79000	0.8668	+7.637%	811,547	+99.585%
2025-05-21	0.8800	0.8818	0.78600	0.8053	-12.008%	191,345	+114.827%
2025-05-20	0.9014	0.9190	0.84510	0.9152	+1.015%	167,777	+89.030%
2025-05-19	0.8696	0.9060	0.81500	0.9060	+5.141%	137,141	+90.949%
2025-05-16	0.7945	0.8825	0.76700	0.8617	+8.828%	452,923	+100.766%
2025-05-15	0.7100	0.8500	0.57100	0.7918	+15.558%	1,777,156	+118.490%
2025-05-14	0.9100	1.0500	0.58000	0.6852	-23.621%	1,555,927	+152.481%
2025-05-13	1.1500	1.3100	0.80010	0.8971	-22.664%	1,434,355	+92.844%
2025-05-12	1.1300	1.2300	1.13000	1.1600	+8.411%	104,018	+49.138%
2025-05-09	1.1900	1.1900	1.07000	1.0700	-10.084%	73,823	+61.682%
2025-05-08	1.2400	1.2531	1.13500	1.1900	-4.800%	1,041,537	+45.378%
2025-05-07	1.2000	1.2600	1.20000	1.2500	+4.167%	32,939	+38.400%
2025-05-06	1.3200	1.3600	1.16000	1.2000	-11.765%	131,982	+44.167%
2025-05-05	1.4600	1.4830	1.36000	1.3600	-9.333%	64,672	+27.206%
2025-05-02	1.5250	1.5400	1.46000	1.5000	0.000%	77,080	+15.333%
2025-05-01	1.5200	1.5599	1.47000	1.5000	-1.961%	63,310	+15.333%
2025-04-30	1.5700	1.6000	1.45000	1.5300	-2.548%	114,084	+13.072%
2025-04-29	1.5800	1.6200	1.50060	1.5700	+1.948%	83,935	+10.191%
2025-04-28	1.5800	1.6400	1.48000	1.5400	-3.145%	75,792	+12.338%
2025-04-25	1.6600	1.7300	1.56000	1.5900	-6.471%	78,833	+8.805%
2025-04-24	1.6900	1.7500	1.66000	1.7000	0.000%	58,350	+1.765%
2025-04-23	1.7500	1.8625	1.63000	1.7000	0.000%	98,048	+1.765%
2025-04-22	1.6200	1.7200	1.57000	1.7000	+2.410%	74,232	+1.765%
2025-04-21	1.6300	1.7100	1.49000	1.6600	-0.599%	101,677	+4.217%
2025-04-17	1.6300	1.7300	1.55000	1.6700	+2.454%	114,870	+3.593%
2025-04-16	1.6400	1.7600	1.55000	1.6300	+0.617%	77,275	+6.135%
2025-04-15	1.7600	1.7910	1.60000	1.6200	-8.989%	69,672	+6.790%
2025-04-14	2.0700	2.1100	1.77000	1.7800	-10.553%	131,491	-2.809%
2025-04-11	1.7900	1.9900	1.67000	1.9900	+11.173%	145,352	-13.065%
2025-04-10	1.8400	1.8700	1.72000	1.7900	-5.789%	59,918	-3.352%
2025-04-09	1.8900	2.1350	1.70000	1.9000	+1.064%	385,279	-8.947%
2025-04-08	2.1800	2.2100	1.82000	1.8800	-9.615%	102,954	-7.979%
2025-04-07	1.9700	2.2000	1.88070	2.0800	-0.478%	64,248	-16.827%
2025-04-04	1.8600	2.2100	1.73000	2.0900	+9.424%	86,942	-17.225%
2025-04-03	2.0900	2.0950	1.85000	1.9100	-12.785%	60,371	-9.424%
2025-04-02	2.2000	2.2700	2.16000	2.1900	-1.794%	105,540	-21.005%
2025-04-01	2.1900	2.2700	2.05000	2.2300	+1.364%	51,855	-22.422%
2025-03-31	2.1700	2.3950	2.06000	2.2000	+0.457%	128,476	-21.364%
2025-03-28	2.2900	2.2900	2.12000	2.1900	-5.603%	102,929	-21.005%
2025-03-27	2.2500	2.4100	2.16940	2.3200	+3.111%	298,130	-25.431%
2025-03-26	2.2100	2.2500	2.10010	2.2500	0.000%	45,892	-23.111%
2025-03-25	2.3100	2.4247	2.22000	2.2500	-3.846%	37,729	-23.111%
2025-03-24	2.3400	2.4100	2.23000	2.3400	-0.426%	52,736	-26.068%
2025-03-21	2.3400	2.3900	2.17000	2.3500	+0.427%	146,957	-26.383%
2025-03-20	2.4400	2.4400	2.19000	2.3400	-4.878%	81,093	-26.068%
2025-03-19	2.3471	2.4800	2.33000	2.4600	+1.653%	64,862	-29.675%
2025-03-18	2.4600	2.5100	2.36000	2.4200	-2.811%	51,493	-28.512%
2025-03-17	2.4400	2.6000	2.44000	2.4900	+2.049%	119,049	-30.522%
2025-03-14	2.5300	2.5400	2.26000	2.4400	-7.576%	309,918	-29.098%
2025-03-13	2.9800	2.9800	2.25000	2.6400	-20.000%	625,115	-34.470%
2025-03-12	3.5800	3.6014	3.07000	3.3000	-7.821%	271,758	-47.576%
2025-03-11	3.7300	3.7300	3.55000	3.5800	-3.763%	39,938	-51.676%
2025-03-10	4.0600	4.2249	3.65000	3.7200	-9.927%	110,971	-53.495%
2025-03-07	4.1500	4.3999	3.93500	4.1300	0.000%	41,834	-58.111%
2025-03-06	4.1400	4.1500	3.80000	4.1300	-0.242%	58,151	-58.111%
2025-03-05	4.0600	4.1500	3.90000	4.1400	+1.720%	99,095	-58.213%
2025-03-04	3.7900	4.1550	3.40000	4.0700	+4.627%	152,963	-57.494%
2025-03-03	3.7300	3.9300	3.49000	3.8900	+2.368%	205,291	-55.527%
2025-02-28	3.6250	4.0000	3.58000	3.8000	+4.683%	242,207	-54.474%
2025-02-27	3.6100	3.7100	3.54000	3.6300	+0.554%	16,790	-52.342%
2025-02-26	3.5500	3.6600	3.40000	3.6100	+2.849%	84,303	-52.078%
2025-02-25	3.6400	3.6800	3.51000	3.5100	-2.228%	58,842	-50.712%
2025-02-24	3.7200	3.7200	3.52000	3.5900	-1.644%	60,007	-51.811%
2025-02-21	3.8300	3.8300	3.57000	3.6500	-2.406%	71,253	-52.603%
2025-02-20	3.8000	3.9800	3.55000	3.7400	-1.579%	115,505	-53.743%
2025-02-19	3.9100	3.9100	3.73000	3.8000	-2.564%	65,184	-54.474%
2025-02-18	3.9000	4.0050	3.77000	3.9000	+0.775%	38,154	-55.641%
2025-02-14	4.0000	4.0000	3.75000	3.8700	-0.769%	65,045	-55.297%
2025-02-13	3.9500	4.0400	3.85000	3.9000	0.000%	42,422	-55.641%
2025-02-12	3.8700	3.9400	3.81000	3.9000	-1.266%	118,766	-55.641%
2025-02-11	4.1300	4.1300	3.84000	3.9500	-5.502%	133,092	-56.203%
2025-02-10	4.2800	4.2800	3.91000	4.1800	-2.336%	74,017	-58.612%
2025-02-07	3.9900	4.3600	3.86000	4.2800	+5.679%	70,089	-59.579%
2025-02-06	4.0500	4.0700	3.70000	4.0500	+1.250%	49,647	-57.284%
2025-02-05	4.1100	4.1700	3.94000	4.0000	-2.676%	40,672	-56.750%
2025-02-04	4.2700	4.2700	4.06000	4.1100	-1.909%	46,162	-57.908%
2025-02-03	4.2000	4.4800	4.09000	4.1900	-3.233%	35,450	-58.711%
2025-01-31	4.3900	4.6000	4.30000	4.3300	-0.915%	83,929	-60.046%
2025-01-30	4.1600	4.3970	4.14000	4.3700	+5.301%	32,299	-60.412%
2025-01-29	4.1700	4.2600	4.00000	4.1500	-0.718%	49,867	-58.313%
2025-01-28	4.1900	4.2800	3.97000	4.1800	-0.239%	52,490	-58.612%
2025-01-27	4.1300	4.3800	4.13000	4.1900	-2.103%	55,632	-58.711%
2025-01-24	4.4000	4.5300	4.20000	4.2800	-1.835%	63,540	-59.579%
2025-01-23	4.1400	4.4400	4.04000	4.3600	+5.060%	107,735	-60.321%
2025-01-22	4.0900	4.2000	3.96000	4.1500	0.000%	76,378	-58.313%
2025-01-21	4.1900	4.1900	4.06000	4.1500	0.000%	54,625	-58.313%
2025-01-17	4.2000	4.2000	3.90000	4.1500	0.000%	102,474	-58.313%
2025-01-16	4.1200	4.2000	3.94000	4.1500	0.000%	60,517	-58.313%
2025-01-15	4.2100	4.2200	3.88000	4.1500	+1.220%	67,908	-58.313%
2025-01-14	4.1300	4.1300	3.77000	4.1000	-1.442%	107,456	-57.805%
2025-01-13	4.1100	4.1900	3.95000	4.1600	-2.118%	105,073	-58.413%
2025-01-10	4.1400	4.3300	4.04500	4.2500	-0.701%	92,915	-59.294%
2025-01-08	4.3400	4.3400	4.11000	4.2800	-2.506%	152,728	-59.579%
2025-01-07	4.4000	4.4500	4.04000	4.3900	-0.903%	83,492	-60.592%
2025-01-06	4.5500	4.7200	4.15000	4.4300	-2.637%	114,689	-60.948%
2025-01-03	4.6500	4.7500	4.38000	4.5500	-0.219%	93,335	-61.978%
2025-01-02	4.2300	4.6300	4.04070	4.5600	+7.294%	98,308	-62.061%
2024-12-31	3.9900	4.2800	3.90000	4.2500	+6.516%	189,097	-59.294%
2024-12-30	3.8700	4.0000	3.78000	3.9900	+2.308%	301,532	-56.642%
2024-12-27	3.6600	3.9300	3.56000	3.9000	+6.267%	405,990	-55.641%
2024-12-26	3.6600	3.7781	3.40000	3.6700	+3.090%	143,756	-52.861%
2024-12-24	3.5000	3.9300	3.45500	3.5600	+1.425%	334,796	-51.404%
2024-12-23	3.2700	3.5600	3.22000	3.5100	+7.669%	91,726	-50.712%
2024-12-20	3.3700	3.5700	3.25000	3.2600	-5.507%	199,985	-46.933%
2024-12-19	3.2800	3.5800	3.28000	3.4500	+6.811%	111,421	-49.855%
2024-12-18	3.4100	3.5100	3.23000	3.2300	-4.438%	100,555	-46.440%
2024-12-17	3.3900	3.5400	3.37000	3.3800	-2.029%	52,944	-48.817%
2024-12-16	3.4950	3.6400	3.41000	3.4500	-0.576%	55,809	-49.855%
2024-12-13	3.4700	3.5500	3.30000	3.4700	-1.420%	61,870	-50.144%
2024-12-12	3.5000	3.5900	3.47000	3.5200	-0.283%	54,896	-50.852%
2024-12-11	3.8100	3.8364	3.52000	3.5300	-5.108%	69,349	-50.992%
2024-12-10	3.9500	3.9600	3.69000	3.7200	-7.232%	83,976	-53.495%
2024-12-09	4.2200	4.3200	3.85000	4.0100	-4.976%	218,338	-56.858%
2024-12-06	4.0000	4.5000	3.85000	4.2200	-3.653%	135,320	-59.005%
2024-12-05	4.4600	4.5750	4.15000	4.3800	-2.882%	67,611	-60.502%
2024-12-04	4.4200	4.5500	4.31000	4.5100	+1.577%	36,190	-61.641%
2024-12-03	4.6000	4.6500	4.42000	4.4400	-5.128%	43,015	-61.036%
2024-12-02	4.4600	4.7700	4.46000	4.6800	+4.698%	61,095	-63.034%
2024-11-29	4.2900	4.5600	4.28000	4.4700	+6.176%	29,578	-61.298%
2024-11-27	4.2400	4.3950	4.18000	4.2100	+0.718%	58,612	-58.907%
2024-11-26	4.0200	4.2100	3.90000	4.1800	+4.500%	45,756	-58.612%
2024-11-25	3.9600	4.1248	3.96000	4.0000	+2.302%	31,737	-56.750%
2024-11-22	3.8600	3.9500	3.75000	3.9100	+3.439%	27,284	-55.754%
2024-11-21	3.6600	3.8300	3.63500	3.7800	+2.997%	46,765	-54.233%
2024-11-20	3.6600	3.7700	3.57000	3.6700	-0.272%	28,396	-52.861%
2024-11-19	3.8400	3.8600	3.67000	3.6800	-4.416%	38,638	-52.989%
2024-11-18	4.1700	4.2200	3.78000	3.8500	-7.895%	56,750	-55.065%
2024-11-15	4.0600	4.2000	3.90000	4.1800	+4.762%	56,041	-58.612%
2024-11-14	3.8600	4.0900	3.86000	3.9900	+3.101%	57,174	-56.642%
2024-11-13	4.1300	4.1300	3.87000	3.8700	-4.208%	44,858	-55.297%
2024-11-12	4.1100	4.1699	4.04000	4.0400	-3.580%	54,097	-57.178%
2024-11-11	4.2400	4.2800	4.15000	4.1900	+1.946%	25,811	-58.711%
2024-11-08	4.2900	4.3000	4.10000	4.1100	-4.196%	38,426	-57.908%
2024-11-07	4.4900	4.4900	4.24000	4.2900	-5.921%	62,522	-59.674%
2024-11-06	4.4300	4.5700	4.27000	4.5600	+8.314%	128,633	-62.061%
2024-11-05	3.7900	4.2100	3.78350	4.2100	+9.351%	55,731	-58.907%
2024-11-04	3.9100	3.9500	3.76530	3.8500	-2.284%	37,872	-55.065%
2024-11-01	3.9400	3.9900	3.91000	3.9400	-1.990%	41,220	-56.091%
2024-10-31	3.9800	4.0600	3.95000	4.0200	-1.711%	39,911	-56.965%
2024-10-30	4.0700	4.1300	4.03000	4.0900	+0.739%	41,057	-57.702%
2024-10-29	4.0700	4.1700	3.98000	4.0600	-1.695%	48,151	-57.389%
2024-10-28	4.0700	4.1400	3.98000	4.1300	+2.228%	37,135	-58.111%
2024-10-25	3.9600	4.0800	3.86000	4.0400	+1.253%	51,564	-57.178%
2024-10-24	4.1300	4.1300	3.94000	3.9900	-2.920%	36,547	-56.642%
2024-10-23	4.1000	4.1900	3.92500	4.1100	0.000%	48,850	-57.908%
2024-10-22	4.1400	4.2644	4.08000	4.1100	-2.143%	54,639	-57.908%
2024-10-21	4.3700	4.3700	4.19500	4.2000	-4.977%	34,456	-58.810%
2024-10-18	4.4600	4.4700	4.30590	4.4200	-0.226%	55,898	-60.860%
2024-10-17	4.4200	4.4800	4.36000	4.4300	-1.556%	37,787	-60.948%
2024-10-16	4.4500	4.5500	4.30000	4.5000	+3.211%	44,066	-61.556%
2024-10-15	4.4100	4.5500	4.36000	4.3600	-1.580%	45,523	-60.321%
2024-10-14	4.4900	4.5700	4.36010	4.4300	-2.423%	35,596	-60.948%
2024-10-11	4.3300	4.5500	4.33000	4.5400	+5.336%	29,401	-61.894%
2024-10-10	4.4500	4.5150	4.30000	4.3100	-4.857%	68,630	-59.861%
2024-10-09	4.7100	4.7100	4.49000	4.5300	-2.581%	39,828	-61.810%
2024-10-08	4.6100	4.6700	4.51500	4.6500	+1.307%	45,269	-62.796%
2024-10-07	4.6800	4.6800	4.45000	4.5900	-1.290%	37,512	-62.309%
2024-10-04	4.5900	4.6800	4.46000	4.6500	+3.795%	38,330	-62.796%
2024-10-03	4.5300	4.5800	4.46000	4.4800	-2.820%	65,679	-61.384%
2024-10-02	4.6800	4.7067	4.55000	4.6100	-1.706%	41,224	-62.473%
2024-10-01	5.0900	5.0900	4.69000	4.6900	-8.039%	44,957	-63.113%
2024-09-30	5.0100	5.1700	4.95000	5.1000	+2.410%	62,987	-66.078%
2024-09-27	4.7800	4.9900	4.75000	4.9800	+6.183%	26,611	-65.261%
2024-09-26	4.8800	4.8800	4.69000	4.6900	-2.088%	197,726	-63.113%
2024-09-25	4.8650	4.9000	4.70000	4.7900	-2.642%	39,936	-63.883%
2024-09-24	4.8600	4.9400	4.73000	4.9200	+2.075%	55,732	-64.837%
2024-09-23	4.7700	4.8900	4.63000	4.8200	0.000%	116,999	-64.108%
2024-09-20	4.9500	5.0500	4.77000	4.8200	-4.743%	197,143	-64.108%
2024-09-19	5.2700	5.3500	4.96000	5.0600	-0.784%	46,838	-65.810%
2024-09-18	5.1390	5.2950	5.03000	5.1000	-0.196%	61,956	-66.078%
2024-09-17	5.0700	5.1100	4.90000	5.1100	+3.232%	50,131	-66.145%
2024-09-16	5.1900	5.1900	4.94000	4.9500	-4.624%	28,068	-65.051%
2024-09-13	4.9300	5.2000	4.87000	5.1900	+7.453%	40,103	-66.667%
2024-09-12	4.8200	4.8800	4.65000	4.8300	+1.899%	35,470	-64.182%
2024-09-11	4.8900	4.9450	4.61000	4.7400	-4.628%	51,904	-63.502%
2024-09-10	4.5400	4.9700	4.54000	4.9700	+8.991%	62,886	-65.191%
2024-09-09	4.6400	4.8275	4.54000	4.5600	+0.441%	103,760	-62.061%
2024-09-06	4.7400	4.8800	4.54000	4.5400	-4.421%	85,808	-61.894%
2024-09-05	4.9600	4.9600	4.74000	4.7500	-3.846%	72,778	-63.579%
2024-09-04	5.0400	5.2500	4.88500	4.9400	-3.516%	40,878	-64.980%
2024-09-03	5.2600	5.3250	4.80000	5.1200	-4.478%	69,558	-66.211%
2024-08-30	5.4500	5.4900	5.18000	5.3600	-2.368%	68,486	-67.724%
2024-08-29	5.6600	5.6600	5.40500	5.4900	-1.081%	82,307	-68.488%
2024-08-28	5.3300	5.5600	5.32500	5.5500	+3.160%	42,617	-68.829%
2024-08-27	5.3400	5.5100	5.34000	5.3800	+0.186%	40,605	-67.844%
2024-08-26	5.9700	5.9732	5.37000	5.3700	-8.983%	109,857	-67.784%
2024-08-23	5.2700	6.0100	5.26000	5.9000	+14.563%	90,948	-70.678%
2024-08-22	4.9000	5.2100	4.83000	5.1500	+4.888%	47,579	-66.408%
2024-08-21	4.9000	4.9600	4.75930	4.9100	+1.656%	36,252	-64.766%
2024-08-20	5.0100	5.0500	4.82000	4.8300	-4.921%	32,958	-64.182%
2024-08-19	5.0200	5.1550	5.01000	5.0800	-0.196%	214,517	-65.945%
2024-08-16	4.8700	5.1000	4.87000	5.0900	+4.733%	27,494	-66.012%
2024-08-15	4.8000	4.9600	4.72690	4.8600	+4.968%	32,057	-64.403%
2024-08-14	4.6900	4.6900	4.55000	4.6300	-1.489%	32,148	-62.635%
2024-08-13	4.6100	4.7500	4.53000	4.7000	+3.070%	40,640	-63.191%
2024-08-12	4.7000	4.7000	4.54000	4.5600	-1.935%	48,805	-62.061%
2024-08-09	4.6000	4.8200	4.60000	4.6500	0.000%	46,593	-62.796%
2024-08-08	4.5500	4.6900	4.37000	4.6500	+4.494%	78,883	-62.796%
2024-08-07	4.8000	4.8000	4.44000	4.4500	-6.118%	61,212	-61.124%
2024-08-06	5.0300	5.0650	4.72000	4.7400	-5.952%	94,087	-63.502%
2024-08-05	4.9900	5.0600	4.89000	5.0400	-4.000%	143,573	-65.675%
2024-08-02	5.3500	5.4500	5.22900	5.2500	-6.250%	66,977	-67.048%
2024-08-01	5.9100	5.9100	5.42000	5.6000	-4.437%	83,417	-69.107%
2024-07-31	5.6600	6.1200	5.66000	5.8600	+1.913%	108,809	-70.478%
2024-07-30	5.4300	5.7700	5.43000	5.7500	+6.089%	90,387	-69.913%
2024-07-29	5.5100	5.5100	5.29000	5.4200	-1.275%	35,724	-68.081%
2024-07-26	5.6500	5.6800	5.39000	5.4900	-2.313%	85,871	-68.488%
2024-07-25	5.1800	5.7700	5.14000	5.6200	+8.285%	197,949	-69.217%
2024-07-24	5.1400	5.3100	5.03000	5.1900	+1.170%	59,738	-66.667%
2024-07-23	5.4300	5.4900	5.11000	5.1300	-6.216%	99,894	-66.277%
2024-07-22	5.3300	5.5600	5.19000	5.4700	+2.627%	139,757	-68.373%
2024-07-19	5.5900	5.6250	5.32000	5.3300	-5.996%	59,483	-67.542%
2024-07-18	6.2200	6.2200	5.66000	5.6700	-9.713%	127,402	-69.489%
2024-07-17	5.7900	6.2800	5.79000	6.2800	+5.724%	141,444	-72.452%
2024-07-16	5.9500	6.0000	5.80000	5.9400	+2.062%	66,131	-70.875%
2024-07-15	6.0200	6.0200	5.80000	5.8200	-2.020%	65,460	-70.275%
2024-07-12	6.0400	6.0500	5.91000	5.9400	-1.165%	56,099	-70.875%
2024-07-11	5.6300	6.0200	5.63000	6.0100	+8.484%	99,816	-71.215%
2024-07-10	5.6000	5.6000	5.33060	5.5400	+0.362%	39,778	-68.773%
2024-07-09	5.4400	5.5900	5.37300	5.5200	+0.546%	43,856	-68.659%
2024-07-08	5.5400	5.6900	5.47000	5.4900	-1.436%	57,373	-68.488%
2024-07-05	5.7500	5.8100	5.17000	5.5700	-2.792%	282,061	-68.941%
2024-07-03	5.4300	5.7700	5.35000	5.7300	+3.993%	108,203	-69.808%
2024-07-02	5.6500	5.6500	5.19000	5.5100	-0.899%	137,229	-68.603%
2024-07-01	5.9900	6.0200	5.30000	5.5600	-7.794%	291,909	-68.885%
2024-06-28	5.3100	6.0800	5.27580	6.0300	+13.133%	866,216	-71.310%
2024-06-27	4.9600	5.4300	4.85000	5.3300	+8.776%	212,894	-67.542%
2024-06-26	4.9600	4.9992	4.90000	4.9000	-1.606%	81,894	-64.694%
2024-06-25	5.0200	5.0200	4.95000	4.9800	-0.797%	59,390	-65.261%
2024-06-24	4.9700	5.1100	4.97000	5.0200	+0.400%	72,911	-65.538%
2024-06-21	5.0700	5.0800	5.00000	5.0000	-1.575%	122,259	-65.400%
2024-06-20	5.0900	5.1500	5.01000	5.0800	+0.395%	77,799	-65.945%
2024-06-18	5.2900	5.2900	5.05000	5.0600	-4.708%	99,685	-65.810%
2024-06-17	5.1600	5.3300	5.12000	5.3100	+2.907%	111,084	-67.420%
2024-06-14	5.2000	5.2300	5.10000	5.1600	-1.338%	81,838	-66.473%
2024-06-13	5.3800	5.4000	5.20000	5.2300	-3.860%	105,684	-66.922%
2024-06-12	5.2000	5.5400	5.20000	5.4400	+6.667%	94,958	-68.199%
2024-06-11	5.1300	5.1614	4.90000	5.1000	-1.923%	154,261	-66.078%
2024-06-10	5.5400	5.5400	5.10000	5.2000	-7.473%	166,045	-66.731%
2024-06-07	5.5000	5.6800	5.18500	5.6200	-3.103%	212,465	-69.217%
2024-06-06	5.6700	5.9600	5.67000	5.8000	+1.399%	203,374	-70.172%
2024-06-05	5.6400	5.7300	5.55000	5.7200	+2.143%	90,690	-69.755%
2024-06-04	5.6800	5.8600	5.50000	5.6000	-2.098%	237,939	-69.107%
2024-06-03	5.8300	5.8800	5.67000	5.7200	-0.867%	74,065	-69.755%
2024-05-31	5.7800	5.8100	5.69000	5.7700	0.000%	109,261	-70.017%
2024-05-30	5.7200	5.8300	5.70000	5.7700	+1.051%	82,066	-70.017%
2024-05-29	5.7400	5.8200	5.70000	5.7100	-0.868%	94,508	-69.702%
2024-05-28	5.8500	5.8500	5.75000	5.7600	-1.201%	81,172	-69.965%
2024-05-24	5.8300	5.8700	5.77000	5.8300	+0.517%	37,238	-70.326%
2024-05-23	5.7700	5.8100	5.75000	5.8000	+0.520%	52,078	-70.172%
2024-05-22	5.9800	6.0000	5.76000	5.7700	-3.188%	41,771	-70.017%
2024-05-21	5.8600	5.9900	5.79000	5.9600	+1.188%	47,535	-70.973%
2024-05-20	6.2000	6.2000	5.85000	5.8900	-2.965%	73,174	-70.628%
2024-05-17	6.2100	6.2100	6.04000	6.0700	-2.568%	38,288	-71.499%
2024-05-16	6.2034	6.2700	6.10000	6.2300	+0.322%	66,895	-72.231%
2024-05-15	6.2500	6.2500	6.14000	6.2100	+0.323%	52,813	-72.142%
2024-05-14	6.0000	6.2525	5.92000	6.1900	+4.561%	83,872	-72.052%
2024-05-13	6.1600	6.1600	5.91000	5.9200	-1.987%	47,468	-70.777%
2024-05-10	6.1200	6.2400	5.95000	6.0400	-1.146%	52,557	-71.358%
2024-05-09	6.0000	6.1400	5.88000	6.1100	+2.862%	88,959	-71.686%
2024-05-08	5.8300	5.9700	5.83000	5.9400	+1.020%	36,288	-70.875%
2024-05-07	5.9500	6.0000	5.88000	5.8800	-1.672%	42,098	-70.578%
2024-05-06	6.0200	6.0650	5.95000	5.9800	+0.168%	35,746	-71.070%
2024-05-03	6.0900	6.0900	5.90000	5.9700	-0.167%	25,640	-71.022%
2024-05-02	5.9100	6.0250	5.87000	5.9800	+2.048%	32,635	-71.070%
2024-05-01	6.0800	6.0800	5.86000	5.8600	-3.460%	43,215	-70.478%
2024-04-30	5.9200	6.1000	5.89000	6.0700	+2.017%	68,270	-71.499%
2024-04-29	6.0800	6.0900	5.90000	5.9500	-0.998%	24,308	-70.924%
2024-04-26	5.8700	6.0256	5.87000	6.0100	+2.211%	28,829	-71.215%
2024-04-25	5.8400	5.9020	5.78000	5.8800	-0.508%	46,876	-70.578%
2024-04-24	6.0000	6.1050	5.87000	5.9100	-2.796%	34,880	-70.728%
2024-04-23	5.9600	6.1250	5.96000	6.0800	+2.703%	47,549	-71.546%
2024-04-22	5.7700	6.0000	5.72000	5.9200	+2.957%	61,897	-70.777%
2024-04-19	5.5500	5.8600	5.44000	5.7500	+3.047%	98,910	-69.913%
2024-04-18	5.4400	5.6900	5.38000	5.5800	+2.574%	90,912	-68.996%
2024-04-17	5.6400	5.6500	5.34500	5.4400	-3.030%	79,609	-68.199%
2024-04-16	5.5700	5.6600	5.45000	5.6100	0.000%	45,647	-69.162%
2024-04-15	5.8400	5.8447	5.56470	5.6100	-3.938%	41,820	-69.162%
2024-04-12	5.7600	5.8500	5.58000	5.8400	0.000%	106,901	-70.377%
2024-04-11	5.9900	6.0200	5.81000	5.8400	-2.990%	54,174	-70.377%
2024-04-10	6.2000	6.2000	5.90000	6.0200	-4.140%	101,142	-71.262%
2024-04-09	6.3400	6.3800	6.27000	6.2800	-0.475%	25,960	-72.452%
2024-04-08	6.2800	6.3900	6.25000	6.3100	+0.318%	25,144	-72.583%
2024-04-05	6.3300	6.4100	6.27000	6.2900	-0.632%	41,036	-72.496%
2024-04-04	6.5500	6.5500	6.30000	6.3300	-3.211%	51,093	-72.670%
2024-04-03	6.7100	6.7800	6.50000	6.5400	-3.111%	56,399	-73.547%
2024-04-02	6.9000	6.9000	6.63000	6.7500	-2.738%	47,148	-74.370%
2024-04-01	6.7900	6.9600	6.79000	6.9400	+2.059%	74,166	-75.072%
2024-03-28	6.9200	6.9750	6.79000	6.8000	-1.449%	66,036	-74.559%
2024-03-27	6.6100	6.9100	6.57000	6.9000	+5.666%	53,030	-74.928%
2024-03-26	6.5200	6.6136	6.47000	6.5300	+1.084%	47,427	-73.507%
2024-03-25	6.4000	6.5200	6.23000	6.4600	+0.780%	111,049	-73.220%
2024-03-22	6.8400	6.8700	6.41000	6.4100	-5.874%	67,450	-73.011%
2024-03-21	6.7800	6.9400	6.75000	6.8100	+0.442%	69,346	-74.596%
2024-03-20	6.7900	6.8200	6.64000	6.7800	+0.743%	76,441	-74.484%
2024-03-19	6.7100	6.8200	6.70000	6.7300	-1.029%	62,783	-74.294%
2024-03-18	6.9000	6.9600	6.71000	6.8000	-1.876%	138,843	-74.559%
2024-03-15	6.6000	7.0700	6.60000	6.9300	-3.750%	354,897	-75.036%
2024-03-14	7.3400	7.3599	6.99000	7.2000	-1.639%	123,783	-75.972%
2024-03-13	7.2000	7.3900	7.17000	7.3200	+1.808%	57,099	-76.366%
2024-03-12	7.1327	7.2400	7.04000	7.1900	-0.553%	59,054	-75.939%
2024-03-11	7.2500	7.2600	7.05000	7.2300	-1.230%	72,480	-76.072%
2024-03-08	7.4900	7.4900	7.24000	7.3200	-1.215%	142,286	-76.366%
2024-03-07	7.5000	7.5200	7.37390	7.4100	-0.135%	40,309	-76.653%
2024-03-06	7.4700	7.5000	7.36000	7.4200	-1.067%	51,502	-76.685%
2024-03-05	7.7400	7.7400	7.42500	7.5000	-2.471%	89,628	-76.933%
2024-03-04	7.6800	7.7600	7.61000	7.6900	-0.130%	58,231	-77.503%
2024-03-01	7.6600	7.7400	7.51000	7.7000	+0.130%	77,915	-77.532%
2024-02-29	7.6300	7.7200	7.51000	7.6900	+2.261%	79,142	-77.503%
2024-02-28	7.5200	7.5900	7.47000	7.5200	-1.053%	47,248	-76.995%
2024-02-27	7.5200	7.6300	7.45000	7.6000	+2.564%	77,854	-77.237%
2024-02-26	7.3800	7.4743	7.30000	7.4100	+0.679%	33,793	-76.653%
2024-02-23	7.1900	7.3700	7.17500	7.3600	+2.937%	71,465	-76.495%
2024-02-22	6.9700	7.1800	6.94670	7.1500	+1.707%	92,450	-75.804%
2024-02-21	7.1575	7.1950	6.87000	7.0300	-1.816%	102,686	-75.391%
2024-02-20	7.4500	7.4800	7.15000	7.1600	-4.660%	57,981	-75.838%
2024-02-16	7.5600	7.6300	7.47000	7.5100	-1.184%	59,067	-76.964%
2024-02-15	7.5400	7.6520	7.54000	7.6000	+0.796%	92,154	-77.237%
2024-02-14	7.5000	7.5400	7.45000	7.5400	+1.617%	38,609	-77.056%
2024-02-13	7.5700	7.5700	7.37000	7.4200	-4.010%	117,977	-76.685%
2024-02-12	7.5000	7.7862	7.49500	7.7300	+3.067%	105,374	-77.620%
2024-02-09	7.3200	7.5000	7.30000	7.5000	+2.180%	66,608	-76.933%
2024-02-08	7.3600	7.4400	7.32000	7.3400	+0.273%	48,237	-76.431%
2024-02-07	7.4000	7.4100	7.30000	7.3200	-1.348%	58,993	-76.366%
2024-02-06	7.4200	7.5200	7.37000	7.4200	+0.135%	55,240	-76.685%
2024-02-05	7.4400	7.4900	7.35000	7.4100	-1.463%	117,761	-76.653%
2024-02-02	7.3700	7.6000	7.34500	7.5200	+0.669%	131,101	-76.995%
2024-02-01	7.3600	7.5000	7.20000	7.4700	+1.771%	145,529	-76.841%
2024-01-31	7.4600	7.5000	7.29000	7.3400	-1.211%	116,537	-76.431%
2024-01-30	7.3800	7.5200	7.34000	7.4300	+0.541%	122,220	-76.716%
2024-01-29	7.4800	7.5500	7.34000	7.3900	-1.467%	98,923	-76.590%
2024-01-26	7.6100	7.6900	7.42000	7.5000	-0.794%	106,741	-76.933%
2024-01-25	7.6000	7.7100	7.56000	7.5600	-0.264%	88,568	-77.116%
2024-01-24	7.2600	7.5900	7.26000	7.5800	+0.397%	126,025	-77.177%
2024-01-23	7.6600	7.7100	7.53000	7.5500	-0.396%	130,806	-77.086%
2024-01-22	7.4100	7.7200	7.39000	7.5800	+1.882%	225,972	-77.177%
2024-01-19	7.4400	7.4900	7.34000	7.4400	+0.541%	63,156	-76.747%
2024-01-18	7.3600	7.4700	7.31300	7.4000	-0.135%	62,683	-76.622%
2024-01-17	7.3800	7.4500	7.21000	7.4100	-0.537%	68,552	-76.653%
2024-01-16	7.4100	7.4900	7.22000	7.4500	+0.676%	112,941	-76.779%
2024-01-12	7.4400	7.5000	7.27100	7.4000	+0.817%	70,582	-76.622%
2024-01-11	7.2400	7.3500	7.15000	7.3400	+1.381%	90,525	-76.431%

document.getElementById("lxHLnD").onerror = function(){this.style.display='none';}; .dark-mode .HCTbRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCTbRs{ color: #333333; background-color: white; border: 2px solid #333333; }TLYSTilly's Inc.stock NYSE

TLYS
Tilly's Inc.
stock NYSE