Dark

TLYS
Tilly's Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

3.83USD-1.034%(-0.04)248,074

3.82Bid 3.84Ask 0.02Spread

Pre-market

Jul 21, 2026 9:16:30 AM EDT

3.96USD+2.429%(+0.09)190

After-hours

Jul 21, 2026 4:10:30 PM EDT

3.84USD+0.261%(+0.01)2,737

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	3.9500	3.9500	3.76000	3.8300	-1.034%	248,074	0.000%
2026-07-20	3.9500	4.0450	3.87000	3.8700	-2.273%	133,707	-1.034%
2026-07-17	3.9900	4.0150	3.85000	3.9600	-0.752%	85,496	-3.283%
2026-07-16	4.1800	4.3000	3.97000	3.9900	-3.855%	203,797	-4.010%
2026-07-15	4.2100	4.2100	4.12000	4.1500	-1.190%	85,406	-7.711%
2026-07-14	4.2100	4.3498	4.10000	4.2000	+1.942%	90,331	-8.810%
2026-07-13	4.1200	4.2750	3.96000	4.1200	0.000%	258,612	-7.039%
2026-07-10	4.2400	4.3250	3.95000	4.1200	-1.435%	233,985	-7.039%
2026-07-09	4.4500	4.4500	4.16000	4.1800	-4.784%	239,187	-8.373%
2026-07-08	4.3000	4.4200	4.14500	4.3900	+3.294%	126,069	-12.756%
2026-07-07	4.3000	4.3600	4.17000	4.2500	-1.163%	144,323	-9.882%
2026-07-06	3.9500	4.6500	3.95000	4.3000	+9.137%	429,159	-10.930%
2026-07-02	4.3100	4.3100	3.91000	3.9400	-9.633%	376,575	-2.792%
2026-07-01	4.2700	4.4900	4.20000	4.3600	+3.810%	339,310	-12.156%
2026-06-30	4.0300	4.5000	4.00000	4.2000	+7.969%	511,721	-8.810%
2026-06-29	4.0600	4.1000	3.85000	3.8900	-5.122%	184,518	-1.542%
2026-06-26	4.1300	4.1900	4.01000	4.1000	-2.613%	128,640	-6.585%
2026-06-25	4.3400	4.4400	4.19000	4.2100	-2.093%	102,327	-9.026%
2026-06-24	4.4000	4.4600	4.25000	4.3000	-3.371%	213,467	-10.930%
2026-06-23	4.5400	4.7096	4.38000	4.4500	-5.319%	94,040	-13.933%
2026-06-22	4.3800	4.7000	4.36000	4.7000	+6.095%	242,714	-18.511%
2026-06-18	4.5400	4.5900	4.36000	4.4300	-2.851%	172,582	-13.544%
2026-06-17	4.6200	4.7000	4.53000	4.5600	-0.654%	99,739	-16.009%
2026-06-16	5.1100	5.1917	4.58000	4.5900	-10.000%	383,207	-16.558%
2026-06-15	5.5100	5.7000	5.10000	5.1000	-6.422%	336,440	-24.902%
2026-06-12	5.3100	5.5000	5.29000	5.4500	+2.637%	125,219	-29.725%
2026-06-11	5.2400	5.5700	5.24000	5.3100	+2.510%	294,832	-27.872%
2026-06-10	5.3300	5.5000	5.15000	5.1800	-2.448%	220,212	-26.062%
2026-06-09	5.3400	5.5480	5.09730	5.3100	+1.336%	236,923	-27.872%
2026-06-08	5.2500	5.8500	5.23000	5.2400	+2.144%	701,418	-26.908%
2026-06-05	5.2600	5.5499	4.86000	5.1300	-2.657%	877,255	-25.341%
2026-06-04	5.2400	5.9000	4.53370	5.2700	+18.694%	2,883,295	-27.324%
2026-06-03	4.4400	4.9900	4.32000	4.4400	-0.671%	2,094,646	-13.739%
2026-06-02	4.3300	4.5200	4.25000	4.4700	+3.233%	314,283	-14.318%
2026-06-01	4.4100	4.5900	4.22000	4.3300	-2.915%	343,098	-11.547%
2026-05-29	4.5000	4.5000	4.25000	4.4600	-2.407%	144,894	-14.126%
2026-05-28	4.5000	4.6000	4.45000	4.5700	+2.009%	152,258	-16.193%
2026-05-27	4.4200	4.6799	4.38500	4.4800	0.000%	149,220	-14.509%
2026-05-26	4.3500	4.5400	4.33000	4.4800	+3.226%	95,803	-14.509%
2026-05-22	4.2700	4.3400	4.16000	4.3400	+1.878%	69,570	-11.751%
2026-05-21	4.0800	4.2600	4.00370	4.2600	+4.926%	96,740	-10.094%
2026-05-20	4.2900	4.3050	4.00820	4.0600	-6.452%	159,438	-5.665%
2026-05-19	4.3500	4.4800	4.27500	4.3400	-0.459%	205,184	-11.751%
2026-05-18	4.0400	4.5450	4.04000	4.3600	+7.921%	230,196	-12.156%
2026-05-15	4.0700	4.2050	3.98000	4.0400	-0.737%	158,896	-5.198%
2026-05-14	3.6200	4.0700	3.57000	4.0700	+12.431%	165,666	-5.897%
2026-05-13	3.8900	3.9900	3.53500	3.6200	-7.417%	287,368	+5.801%
2026-05-12	3.8600	3.9100	3.81000	3.9100	0.000%	124,798	-2.046%
2026-05-11	4.2100	4.2800	3.87000	3.9100	-7.346%	205,263	-2.046%
2026-05-08	4.1900	4.2400	4.04000	4.2200	+1.442%	139,052	-9.242%
2026-05-07	4.2000	4.2400	4.01000	4.1600	-1.887%	124,941	-7.933%
2026-05-06	4.3900	4.4400	4.24000	4.2400	-3.636%	124,283	-9.670%
2026-05-05	4.5600	4.6994	4.39000	4.4000	-3.084%	171,046	-12.955%
2026-05-04	4.4000	4.6400	4.36000	4.5400	+3.182%	317,213	-15.639%
2026-05-01	4.0900	4.4100	4.06000	4.4000	+8.108%	159,832	-12.955%
2026-04-30	3.8900	4.1500	3.86000	4.0700	+3.562%	158,143	-5.897%
2026-04-29	3.8300	4.0300	3.79000	3.9300	+2.880%	188,284	-2.545%
2026-04-28	3.7000	3.8862	3.70000	3.8200	+3.804%	161,066	+0.262%
2026-04-27	3.9700	3.9700	3.67000	3.6800	-7.769%	323,764	+4.076%
2026-04-24	4.3200	4.3500	3.99000	3.9900	-6.557%	458,276	-4.010%
2026-04-23	4.9200	4.9610	4.12000	4.2700	-13.387%	815,031	-10.304%
2026-04-22	5.1100	5.3500	4.89000	4.9300	-2.569%	396,872	-22.312%
2026-04-21	5.4500	5.5400	5.06000	5.0600	-6.122%	424,018	-24.308%
2026-04-20	5.1900	5.5200	5.19000	5.3900	+4.660%	779,159	-28.942%
2026-04-17	5.0800	5.3300	5.06000	5.1500	+0.980%	303,269	-25.631%
2026-04-16	5.1500	5.2835	5.10000	5.1000	-1.544%	203,608	-24.902%
2026-04-15	5.1000	5.2061	4.94000	5.1800	+1.172%	426,591	-26.062%
2026-04-14	5.1000	5.3000	5.01000	5.1200	+0.392%	529,399	-25.195%
2026-04-13	4.9400	5.1900	4.81030	5.1000	+0.990%	361,931	-24.902%
2026-04-10	4.9800	5.1300	4.62000	5.0500	+0.398%	486,390	-24.158%
2026-04-09	4.7100	5.2150	4.62500	5.0300	+7.021%	1,094,405	-23.857%
2026-04-08	4.6900	4.8000	4.50000	4.7000	+2.174%	299,247	-18.511%
2026-04-07	4.4100	4.7550	4.40000	4.6000	+4.545%	681,070	-16.739%
2026-04-06	4.1900	4.4700	4.12500	4.4000	+4.762%	635,675	-12.955%
2026-04-02	4.1800	4.2200	4.11500	4.2000	0.000%	196,374	-8.810%
2026-04-01	4.0700	4.3263	3.86000	4.2000	+3.704%	540,429	-8.810%
2026-03-31	4.0800	4.1200	3.95000	4.0500	+2.273%	279,535	-5.432%
2026-03-30	4.0000	4.1900	3.66000	3.9600	-3.178%	459,050	-3.283%
2026-03-27	4.1600	4.2500	4.03000	4.0900	-2.619%	421,144	-6.357%
2026-03-26	4.0800	4.3700	4.00000	4.2000	+1.205%	764,841	-8.810%
2026-03-25	4.1600	4.2900	4.01000	4.1500	-1.190%	627,301	-7.711%
2026-03-24	3.9700	4.4750	3.91000	4.2000	+4.738%	992,376	-8.810%
2026-03-23	3.7900	4.1403	3.72000	4.0100	+8.672%	765,491	-4.489%
2026-03-20	3.6600	3.9400	3.47000	3.6900	+0.545%	730,756	+3.794%
2026-03-19	3.5400	3.6800	3.37000	3.6700	+2.801%	510,659	+4.360%
2026-03-18	2.8000	3.6000	2.80000	3.5700	+23.529%	1,967,041	+7.283%
2026-03-17	2.7200	2.9300	2.51000	2.8900	+6.250%	904,712	+32.526%
2026-03-16	2.7100	2.9000	2.58000	2.7200	+1.115%	1,612,156	+40.809%
2026-03-13	2.4100	2.9000	2.38000	2.6900	+12.083%	4,247,463	+42.379%
2026-03-12	2.6000	2.7300	2.25000	2.4000	+47.239%	47,169,605	+59.583%
2026-03-11	1.6400	1.6700	1.55000	1.6300	+3.165%	13,778,268	+134.969%
2026-03-10	1.5800	1.6100	1.52000	1.5800	+0.637%	32,159	+142.405%
2026-03-09	1.4600	1.5950	1.37010	1.5700	+5.369%	70,694	+143.949%
2026-03-06	1.4700	1.4900	1.42000	1.4900	+0.676%	46,710	+157.047%
2026-03-05	1.4661	1.4900	1.43000	1.4800	0.000%	35,309	+158.784%
2026-03-04	1.4600	1.5200	1.46000	1.4800	+4.225%	32,363	+158.784%
2026-03-03	1.3100	1.4315	1.31000	1.4200	+2.899%	34,400	+169.718%
2026-03-02	1.4800	1.4800	1.37000	1.3800	-4.167%	22,137	+177.536%
2026-02-27	1.3900	1.5000	1.39000	1.4400	+0.699%	74,716	+165.972%
2026-02-26	1.4500	1.4600	1.40000	1.4300	+0.704%	24,662	+167.832%
2026-02-25	1.3800	1.4700	1.36500	1.4200	+2.899%	38,090	+169.718%
2026-02-24	1.4000	1.4600	1.35000	1.3800	-1.429%	48,811	+177.536%
2026-02-23	1.3600	1.4000	1.33000	1.4000	+0.719%	40,237	+173.571%
2026-02-20	1.3500	1.4100	1.35000	1.3900	+0.725%	48,112	+175.540%
2026-02-19	1.3800	1.4600	1.31500	1.3800	-0.719%	27,874	+177.536%
2026-02-18	1.3500	1.4350	1.33000	1.3900	+2.963%	48,231	+175.540%
2026-02-17	1.3600	1.3900	1.33000	1.3500	-2.878%	39,616	+183.704%
2026-02-13	1.3919	1.3919	1.35000	1.3900	+0.725%	11,603	+175.540%
2026-02-12	1.4200	1.4658	1.32000	1.3800	-2.128%	26,598	+177.536%
2026-02-11	1.4600	1.4600	1.41000	1.4100	-0.704%	65,722	+171.631%
2026-02-10	1.5380	1.5380	1.42000	1.4200	-2.740%	48,371	+169.718%
2026-02-09	1.4400	1.4750	1.43000	1.4600	+1.389%	51,609	+162.329%
2026-02-06	1.4600	1.4650	1.43000	1.4400	0.000%	45,608	+165.972%
2026-02-05	1.4800	1.5100	1.44000	1.4400	-3.356%	18,024	+165.972%
2026-02-04	1.4800	1.5400	1.46000	1.4900	+2.759%	29,799	+157.047%
2026-02-03	1.4400	1.4899	1.44000	1.4500	0.000%	17,487	+164.138%
2026-02-02	1.4500	1.5200	1.43000	1.4500	-1.361%	52,235	+164.138%
2026-01-30	1.5480	1.5500	1.45200	1.4700	-3.289%	88,018	+160.544%
2026-01-29	1.4900	1.5450	1.48000	1.5200	-0.654%	52,354	+151.974%
2026-01-28	1.5000	1.5500	1.47000	1.5300	+0.658%	20,442	+150.327%
2026-01-27	1.6000	1.6300	1.50000	1.5200	-1.299%	40,448	+151.974%
2026-01-26	1.6100	1.6860	1.54000	1.5400	-7.229%	35,238	+148.701%
2026-01-23	1.7500	1.7500	1.62000	1.6600	-1.190%	56,491	+130.723%
2026-01-22	1.7201	1.7237	1.63700	1.6800	0.000%	65,936	+127.976%
2026-01-21	1.6600	1.7300	1.65400	1.6800	+3.067%	31,971	+127.976%
2026-01-20	1.6600	1.6866	1.61000	1.6300	-2.976%	88,895	+134.969%
2026-01-16	1.6761	1.7150	1.65800	1.6800	+1.205%	40,463	+127.976%
2026-01-15	1.6600	1.6700	1.58000	1.6600	-1.775%	38,904	+130.723%
2026-01-14	1.6800	1.8000	1.64000	1.6900	+0.595%	41,192	+126.627%
2026-01-13	1.7800	1.8550	1.68000	1.6800	-3.448%	33,997	+127.976%
2026-01-12	1.6600	1.7800	1.62000	1.7400	+4.819%	49,713	+120.115%
2026-01-09	1.8400	1.8400	1.66000	1.6600	-8.791%	125,801	+130.723%
2026-01-08	1.8000	1.8800	1.78000	1.8200	+1.111%	65,764	+110.440%
2026-01-07	2.0000	2.0150	1.80000	1.8000	-10.000%	56,541	+112.778%
2026-01-06	1.9700	2.0000	1.94500	2.0000	+1.523%	47,337	+91.500%
2026-01-05	2.0300	2.0802	1.97000	1.9700	-2.475%	103,682	+94.416%
2026-01-02	1.9600	2.0900	1.95000	2.0200	+1.508%	172,505	+89.604%
2025-12-31	1.8500	2.1100	1.82000	1.9900	+5.851%	202,323	+92.462%
2025-12-30	1.8300	1.9300	1.81000	1.8800	+0.535%	64,656	+103.723%
2025-12-29	1.7900	1.9100	1.78000	1.8700	+2.186%	192,066	+104.813%
2025-12-26	1.8500	1.8500	1.80020	1.8300	-1.613%	48,130	+109.290%
2025-12-24	1.7700	1.8700	1.76000	1.8600	+2.762%	37,764	+105.914%
2025-12-23	1.8300	1.8500	1.78710	1.8100	-2.162%	53,937	+111.602%
2025-12-22	1.8600	1.9000	1.77010	1.8500	0.000%	55,043	+107.027%
2025-12-19	1.7500	1.8900	1.71000	1.8500	+2.778%	130,664	+107.027%
2025-12-18	1.8300	1.9000	1.78000	1.8000	-3.226%	65,655	+112.778%
2025-12-17	1.7676	1.9100	1.76760	1.8600	+2.762%	79,708	+105.914%
2025-12-16	1.7700	1.8400	1.74000	1.8100	0.000%	59,078	+111.602%
2025-12-15	1.9300	1.9552	1.79000	1.8100	-5.236%	49,264	+111.602%
2025-12-12	1.9200	1.9600	1.86000	1.9100	-1.546%	60,250	+100.524%
2025-12-11	1.9100	1.9900	1.86280	1.9400	+2.105%	125,333	+97.423%
2025-12-10	1.9300	2.0050	1.89000	1.9000	-3.061%	114,528	+101.579%
2025-12-09	1.7400	2.0500	1.74000	1.9600	+11.364%	299,055	+95.408%
2025-12-08	1.7800	1.8400	1.71000	1.7600	-2.222%	201,592	+117.614%
2025-12-05	1.7400	1.8700	1.69500	1.8000	+1.695%	400,873	+112.778%
2025-12-04	1.8100	1.9000	1.64500	1.7700	-1.667%	970,388	+116.384%
2025-12-03	1.5300	1.8000	1.52000	1.8000	+22.449%	4,906,839	+112.778%
2025-12-02	1.4700	1.5100	1.42060	1.4700	0.000%	83,578	+160.544%
2025-12-01	1.3500	1.4900	1.26000	1.4700	+7.299%	121,035	+160.544%
2025-11-28	1.4500	1.4800	1.29000	1.3700	-2.143%	57,674	+179.562%
2025-11-26	1.1800	1.4499	1.15000	1.4000	+17.647%	121,302	+173.571%
2025-11-25	1.2000	1.2700	1.14000	1.1900	+0.847%	50,758	+221.849%
2025-11-24	1.2300	1.2422	1.16000	1.1800	-5.600%	17,579	+224.576%
2025-11-21	1.2606	1.2606	1.17000	1.2500	-1.575%	30,187	+206.400%
2025-11-20	1.2980	1.3200	1.22000	1.2700	-0.781%	52,408	+201.575%
2025-11-19	1.2500	1.2840	1.20000	1.2800	+0.787%	75,184	+199.219%
2025-11-18	1.2800	1.3000	1.21000	1.2700	+0.794%	38,100	+201.575%
2025-11-17	1.3000	1.3380	1.21510	1.2600	-3.817%	51,085	+203.968%
2025-11-14	1.3400	1.3647	1.30000	1.3100	-2.239%	32,517	+192.366%
2025-11-13	1.3600	1.4500	1.33000	1.3400	-2.899%	72,298	+185.821%
2025-11-12	1.3600	1.4300	1.36000	1.3800	-0.719%	52,350	+177.536%
2025-11-11	1.3800	1.4500	1.36000	1.3900	-0.714%	16,862	+175.540%
2025-11-10	1.4100	1.4200	1.36000	1.4000	-0.709%	31,848	+173.571%
2025-11-07	1.4300	1.4600	1.38000	1.4100	-0.704%	55,620	+171.631%
2025-11-06	1.4000	1.4396	1.37000	1.4200	-1.389%	34,862	+169.718%
2025-11-05	1.4700	1.4802	1.41000	1.4400	-3.356%	90,139	+165.972%
2025-11-04	1.4500	1.4993	1.45000	1.4900	0.000%	35,600	+157.047%
2025-11-03	1.4900	1.5250	1.48000	1.4900	-2.614%	43,095	+157.047%
2025-10-31	1.4900	1.5500	1.48000	1.5300	+0.658%	52,332	+150.327%
2025-10-30	1.5000	1.5404	1.48000	1.5200	-1.299%	40,070	+151.974%
2025-10-29	1.5500	1.6087	1.53000	1.5400	-3.145%	40,605	+148.701%
2025-10-28	1.6900	1.7008	1.55000	1.5900	-5.917%	60,364	+140.881%
2025-10-27	1.7000	1.7400	1.69000	1.6900	0.000%	53,994	+126.627%
2025-10-24	1.6900	1.7167	1.68000	1.6900	0.000%	51,024	+126.627%
2025-10-23	1.7600	1.7750	1.66000	1.6900	-4.520%	89,955	+126.627%
2025-10-22	1.8700	1.8900	1.76000	1.7700	-5.348%	206,213	+116.384%
2025-10-21	1.6900	1.9000	1.62000	1.8700	+17.610%	365,351	+104.813%
2025-10-20	1.5000	1.5900	1.50000	1.5900	+6.000%	47,586	+140.881%
2025-10-17	1.5100	1.6200	1.48000	1.5000	-1.961%	136,098	+155.333%
2025-10-16	1.5700	1.6400	1.52000	1.5300	-4.375%	100,786	+150.327%
2025-10-15	1.6800	1.7700	1.55000	1.6000	-3.030%	57,661	+139.375%
2025-10-14	1.5600	1.6900	1.56000	1.6500	+1.852%	26,038	+132.121%
2025-10-13	1.5600	1.6300	1.54000	1.6200	+3.846%	37,085	+136.420%
2025-10-10	1.7800	1.8200	1.52000	1.5600	-9.827%	160,942	+145.513%
2025-10-09	1.8400	1.8400	1.70000	1.7300	-3.352%	58,872	+121.387%
2025-10-08	1.9100	1.9100	1.71000	1.7900	-3.763%	198,985	+113.966%
2025-10-07	1.9900	1.9900	1.85000	1.8600	-4.615%	100,203	+105.914%
2025-10-06	2.0000	2.0000	1.93000	1.9500	-2.010%	47,588	+96.410%
2025-10-03	2.0000	2.0199	1.93500	1.9900	-0.500%	57,969	+92.462%
2025-10-02	2.0000	2.0300	1.97000	2.0000	-1.478%	33,649	+91.500%
2025-10-01	2.0300	2.0900	2.00000	2.0300	-1.456%	21,959	+88.670%
2025-09-30	2.0200	2.0887	1.97010	2.0600	+3.000%	94,442	+85.922%
2025-09-29	2.0500	2.0700	1.97000	2.0000	-3.846%	48,722	+91.500%
2025-09-26	2.0400	2.0800	1.97000	2.0800	+4.523%	84,659	+84.135%
2025-09-25	2.0000	2.0600	1.94970	1.9900	0.000%	26,825	+92.462%
2025-09-24	1.9600	2.0300	1.96000	1.9900	0.000%	53,454	+92.462%
2025-09-23	1.9400	2.0100	1.94000	1.9900	+1.531%	58,379	+92.462%
2025-09-22	1.9800	2.2100	1.83000	1.9600	+7.104%	256,293	+95.408%
2025-09-19	1.9500	2.0113	1.83000	1.8300	-9.406%	196,715	+109.290%
2025-09-18	2.0000	2.0400	1.92380	2.0200	+1.508%	63,938	+89.604%
2025-09-17	2.0500	2.0500	1.95500	1.9900	-1.485%	180,288	+92.462%
2025-09-16	2.0000	2.0289	1.94070	2.0200	+1.000%	142,743	+89.604%
2025-09-15	1.9600	2.0200	1.88000	2.0000	+6.383%	151,308	+91.500%
2025-09-12	1.9800	1.9858	1.83000	1.8800	-4.082%	128,040	+103.723%
2025-09-11	1.9900	2.0400	1.96000	1.9600	-0.508%	137,762	+95.408%
2025-09-10	2.0000	2.0700	1.95000	1.9700	-2.475%	143,827	+94.416%
2025-09-09	1.9500	2.0800	1.95000	2.0200	+1.508%	161,999	+89.604%
2025-09-08	1.9700	2.0200	1.88620	1.9900	+4.737%	283,841	+92.462%
2025-09-05	2.1000	2.1700	1.87000	1.9000	-9.524%	315,248	+101.579%
2025-09-04	2.1900	2.4400	1.92000	2.1000	+3.448%	1,068,014	+82.381%
2025-09-03	1.7900	2.1000	1.78000	2.0300	+13.408%	1,511,718	+88.670%
2025-09-02	1.9600	2.0500	1.78000	1.7900	-9.137%	190,997	+113.966%
2025-08-29	2.0200	2.0300	1.90000	1.9700	+2.073%	117,089	+94.416%
2025-08-28	1.8900	1.9800	1.88000	1.9300	+3.209%	106,827	+98.446%
2025-08-27	1.8000	1.9600	1.80000	1.8700	+3.315%	152,541	+104.813%
2025-08-26	1.9200	2.0289	1.76000	1.8100	-8.586%	188,791	+111.602%
2025-08-25	1.7300	2.0600	1.68000	1.9800	+10.615%	256,985	+93.434%
2025-08-22	1.5100	1.8302	1.51000	1.7900	+16.993%	312,067	+113.966%
2025-08-21	1.5700	1.6100	1.50000	1.5300	0.000%	57,257	+150.327%
2025-08-20	1.4800	1.5426	1.44010	1.5300	+0.658%	60,307	+150.327%
2025-08-19	1.5500	1.6250	1.52000	1.5200	-3.797%	78,549	+151.974%
2025-08-18	1.5700	1.6200	1.50240	1.5800	+3.268%	88,567	+142.405%
2025-08-15	1.4400	1.5600	1.41120	1.5300	+4.795%	133,730	+150.327%
2025-08-14	1.5700	1.5900	1.44000	1.4600	-8.176%	117,899	+162.329%
2025-08-13	1.3900	1.6100	1.39000	1.5900	+22.308%	330,586	+140.881%
2025-08-12	1.3300	1.3500	1.21500	1.3000	+2.362%	208,732	+194.615%
2025-08-11	1.3800	1.4097	1.23040	1.2700	-7.971%	201,717	+201.575%
2025-08-08	1.5000	1.5300	1.37000	1.3800	-8.000%	204,611	+177.536%
2025-08-07	1.5200	1.6100	1.50000	1.5000	-3.846%	95,540	+155.333%
2025-08-06	1.6200	1.6567	1.54000	1.5600	-6.024%	89,567	+145.513%
2025-08-05	1.7200	1.8025	1.65000	1.6600	-1.190%	63,908	+130.723%
2025-08-04	1.6800	1.7792	1.64000	1.6800	-1.176%	143,098	+127.976%
2025-08-01	1.7500	1.7900	1.67000	1.7000	-5.028%	117,724	+125.294%
2025-07-31	1.8500	1.9200	1.78450	1.7900	-2.717%	118,901	+113.966%
2025-07-30	1.9400	1.9700	1.77000	1.8400	-2.646%	204,667	+108.152%
2025-07-29	1.9500	1.9899	1.72000	1.8900	-4.061%	224,697	+102.646%
2025-07-28	1.8500	2.3100	1.79000	1.9700	+10.056%	755,760	+94.416%
2025-07-25	1.9300	1.9700	1.75000	1.7900	-9.137%	344,552	+113.966%
2025-07-24	1.6000	2.2192	1.60000	1.9700	+20.859%	1,901,727	+94.416%
2025-07-23	1.4700	1.6500	1.47000	1.6300	+9.396%	145,512	+134.969%
2025-07-22	1.4200	1.5400	1.37010	1.4900	+6.429%	244,857	+157.047%
2025-07-21	1.4900	1.4900	1.40000	1.4000	-3.448%	106,127	+173.571%
2025-07-18	1.4300	1.4653	1.40000	1.4500	+1.399%	65,218	+164.138%
2025-07-17	1.3200	1.4900	1.32000	1.4300	+4.380%	124,273	+167.832%
2025-07-16	1.4100	1.4300	1.37000	1.3700	-5.517%	73,580	+179.562%
2025-07-15	1.4000	1.5300	1.40000	1.4500	+2.113%	81,351	+164.138%
2025-07-14	1.4300	1.4600	1.41000	1.4200	-3.401%	58,762	+169.718%
2025-07-11	1.4700	1.4800	1.43000	1.4700	+0.685%	69,220	+160.544%
2025-07-10	1.4300	1.5200	1.40240	1.4600	0.000%	141,474	+162.329%
2025-07-09	1.4300	1.4950	1.40500	1.4600	+0.690%	352,031	+162.329%
2025-07-08	1.5100	1.5999	1.43000	1.4500	-2.685%	246,937	+164.138%
2025-07-07	1.6600	1.6900	1.49000	1.4900	-13.873%	262,797	+157.047%
2025-07-03	1.6100	1.7600	1.61000	1.7300	+8.125%	217,041	+121.387%
2025-07-02	1.7200	1.7700	1.60000	1.6000	-1.840%	454,914	+139.375%
2025-07-01	1.5400	1.8300	1.53900	1.6300	+18.116%	1,950,911	+134.969%
2025-06-30	1.3100	1.5295	1.27040	1.3800	+10.400%	638,521	+177.536%
2025-06-27	1.2400	1.5800	1.24000	1.2500	-1.575%	3,351,412	+206.400%
2025-06-26	1.1300	1.3500	1.12000	1.2700	+12.389%	397,531	+201.575%
2025-06-25	1.1300	1.1800	1.12000	1.1300	-3.419%	152,775	+238.938%
2025-06-24	1.2000	1.2500	1.17000	1.1700	-1.681%	73,277	+227.350%
2025-06-23	1.1900	1.2600	1.19000	1.1900	-0.833%	159,806	+221.849%
2025-06-20	1.2300	1.2600	1.17500	1.2000	+0.840%	181,144	+219.167%
2025-06-18	1.2200	1.2500	1.19000	1.1900	-2.459%	128,016	+221.849%
2025-06-17	1.1800	1.2800	1.16000	1.2200	0.000%	139,448	+213.934%
2025-06-16	1.1400	1.2200	1.14000	1.2200	+6.087%	132,486	+213.934%
2025-06-13	1.1700	1.2250	1.14000	1.1500	-5.738%	209,409	+233.043%
2025-06-12	1.2200	1.2400	1.15000	1.2200	0.000%	267,780	+213.934%
2025-06-11	1.2800	1.3100	1.21000	1.2200	-4.688%	381,845	+213.934%
2025-06-10	1.3500	1.5200	1.25000	1.2800	0.000%	1,198,189	+199.219%
2025-06-09	1.3000	1.3800	1.19000	1.2800	-5.185%	493,811	+199.219%
2025-06-06	1.5200	1.5750	1.33000	1.3500	-7.534%	778,654	+183.704%
2025-06-05	1.3700	1.8300	1.33000	1.4600	+12.308%	3,744,057	+162.329%
2025-06-04	1.3400	1.4900	1.26500	1.3000	-2.985%	1,530,958	+194.615%
2025-06-03	1.5300	1.5500	1.25000	1.3400	-8.219%	1,220,609	+185.821%
2025-06-02	1.4700	2.2300	1.40000	1.4600	+2.098%	4,990,300	+162.329%
2025-05-30	1.1000	1.4800	0.98501	1.4300	+31.193%	4,564,338	+167.832%
2025-05-29	0.9900	1.1000	0.95000	1.0900	+14.364%	169,988	+251.376%
2025-05-28	0.9175	0.9732	0.85710	0.9531	+4.713%	152,446	+301.847%
2025-05-27	0.8453	0.9249	0.80000	0.9102	+5.177%	176,238	+320.787%
2025-05-23	0.8413	0.8854	0.80070	0.8654	-0.162%	163,828	+342.570%
2025-05-22	0.8880	0.9446	0.79000	0.8668	+7.637%	811,547	+341.855%
2025-05-21	0.8800	0.8818	0.78600	0.8053	-12.008%	191,345	+375.599%
2025-05-20	0.9014	0.9190	0.84510	0.9152	+1.015%	167,777	+318.488%
2025-05-19	0.8696	0.9060	0.81500	0.9060	+5.141%	137,141	+322.737%
2025-05-16	0.7945	0.8825	0.76700	0.8617	+8.828%	452,923	+344.470%
2025-05-15	0.7100	0.8500	0.57100	0.7918	+15.558%	1,777,156	+383.708%
2025-05-14	0.9100	1.0500	0.58000	0.6852	-23.621%	1,555,927	+458.961%
2025-05-13	1.1500	1.3100	0.80010	0.8971	-22.664%	1,434,355	+326.931%
2025-05-12	1.1300	1.2300	1.13000	1.1600	+8.411%	104,018	+230.172%
2025-05-09	1.1900	1.1900	1.07000	1.0700	-10.084%	73,823	+257.944%
2025-05-08	1.2400	1.2531	1.13500	1.1900	-4.800%	1,041,537	+221.849%
2025-05-07	1.2000	1.2600	1.20000	1.2500	+4.167%	32,939	+206.400%
2025-05-06	1.3200	1.3600	1.16000	1.2000	-11.765%	131,982	+219.167%
2025-05-05	1.4600	1.4830	1.36000	1.3600	-9.333%	64,672	+181.618%
2025-05-02	1.5250	1.5400	1.46000	1.5000	0.000%	77,080	+155.333%
2025-05-01	1.5200	1.5599	1.47000	1.5000	-1.961%	63,310	+155.333%
2025-04-30	1.5700	1.6000	1.45000	1.5300	-2.548%	114,084	+150.327%
2025-04-29	1.5800	1.6200	1.50060	1.5700	+1.948%	83,935	+143.949%
2025-04-28	1.5800	1.6400	1.48000	1.5400	-3.145%	75,792	+148.701%
2025-04-25	1.6600	1.7300	1.56000	1.5900	-6.471%	78,833	+140.881%
2025-04-24	1.6900	1.7500	1.66000	1.7000	0.000%	58,350	+125.294%
2025-04-23	1.7500	1.8625	1.63000	1.7000	0.000%	98,048	+125.294%
2025-04-22	1.6200	1.7200	1.57000	1.7000	+2.410%	74,232	+125.294%
2025-04-21	1.6300	1.7100	1.49000	1.6600	-0.599%	101,677	+130.723%
2025-04-17	1.6300	1.7300	1.55000	1.6700	+2.454%	114,870	+129.341%
2025-04-16	1.6400	1.7600	1.55000	1.6300	+0.617%	77,275	+134.969%
2025-04-15	1.7600	1.7910	1.60000	1.6200	-8.989%	69,672	+136.420%
2025-04-14	2.0700	2.1100	1.77000	1.7800	-10.553%	131,491	+115.169%
2025-04-11	1.7900	1.9900	1.67000	1.9900	+11.173%	145,352	+92.462%
2025-04-10	1.8400	1.8700	1.72000	1.7900	-5.789%	59,918	+113.966%
2025-04-09	1.8900	2.1350	1.70000	1.9000	+1.064%	385,279	+101.579%
2025-04-08	2.1800	2.2100	1.82000	1.8800	-9.615%	102,954	+103.723%
2025-04-07	1.9700	2.2000	1.88070	2.0800	-0.478%	64,248	+84.135%
2025-04-04	1.8600	2.2100	1.73000	2.0900	+9.424%	86,942	+83.254%
2025-04-03	2.0900	2.0950	1.85000	1.9100	-12.785%	60,371	+100.524%
2025-04-02	2.2000	2.2700	2.16000	2.1900	-1.794%	105,540	+74.886%
2025-04-01	2.1900	2.2700	2.05000	2.2300	+1.364%	51,855	+71.749%
2025-03-31	2.1700	2.3950	2.06000	2.2000	+0.457%	128,476	+74.091%
2025-03-28	2.2900	2.2900	2.12000	2.1900	-5.603%	102,929	+74.886%
2025-03-27	2.2500	2.4100	2.16940	2.3200	+3.111%	298,130	+65.086%
2025-03-26	2.2100	2.2500	2.10010	2.2500	0.000%	45,892	+70.222%
2025-03-25	2.3100	2.4247	2.22000	2.2500	-3.846%	37,729	+70.222%
2025-03-24	2.3400	2.4100	2.23000	2.3400	-0.426%	52,736	+63.675%
2025-03-21	2.3400	2.3900	2.17000	2.3500	+0.427%	146,957	+62.979%
2025-03-20	2.4400	2.4400	2.19000	2.3400	-4.878%	81,093	+63.675%
2025-03-19	2.3471	2.4800	2.33000	2.4600	+1.653%	64,862	+55.691%
2025-03-18	2.4600	2.5100	2.36000	2.4200	-2.811%	51,493	+58.264%
2025-03-17	2.4400	2.6000	2.44000	2.4900	+2.049%	119,049	+53.815%
2025-03-14	2.5300	2.5400	2.26000	2.4400	-7.576%	309,918	+56.967%
2025-03-13	2.9800	2.9800	2.25000	2.6400	-20.000%	625,115	+45.076%
2025-03-12	3.5800	3.6014	3.07000	3.3000	-7.821%	271,758	+16.061%
2025-03-11	3.7300	3.7300	3.55000	3.5800	-3.763%	39,938	+6.983%
2025-03-10	4.0600	4.2249	3.65000	3.7200	-9.927%	110,971	+2.957%
2025-03-07	4.1500	4.3999	3.93500	4.1300	0.000%	41,834	-7.264%
2025-03-06	4.1400	4.1500	3.80000	4.1300	-0.242%	58,151	-7.264%
2025-03-05	4.0600	4.1500	3.90000	4.1400	+1.720%	99,095	-7.488%
2025-03-04	3.7900	4.1550	3.40000	4.0700	+4.627%	152,963	-5.897%
2025-03-03	3.7300	3.9300	3.49000	3.8900	+2.368%	205,291	-1.542%
2025-02-28	3.6250	4.0000	3.58000	3.8000	+4.683%	242,207	+0.789%
2025-02-27	3.6100	3.7100	3.54000	3.6300	+0.554%	16,790	+5.510%
2025-02-26	3.5500	3.6600	3.40000	3.6100	+2.849%	84,303	+6.094%
2025-02-25	3.6400	3.6800	3.51000	3.5100	-2.228%	58,842	+9.117%
2025-02-24	3.7200	3.7200	3.52000	3.5900	-1.644%	60,007	+6.685%
2025-02-21	3.8300	3.8300	3.57000	3.6500	-2.406%	71,253	+4.932%
2025-02-20	3.8000	3.9800	3.55000	3.7400	-1.579%	115,505	+2.406%
2025-02-19	3.9100	3.9100	3.73000	3.8000	-2.564%	65,184	+0.789%
2025-02-18	3.9000	4.0050	3.77000	3.9000	+0.775%	38,154	-1.795%
2025-02-14	4.0000	4.0000	3.75000	3.8700	-0.769%	65,045	-1.034%
2025-02-13	3.9500	4.0400	3.85000	3.9000	0.000%	42,422	-1.795%
2025-02-12	3.8700	3.9400	3.81000	3.9000	-1.266%	118,766	-1.795%
2025-02-11	4.1300	4.1300	3.84000	3.9500	-5.502%	133,092	-3.038%
2025-02-10	4.2800	4.2800	3.91000	4.1800	-2.336%	74,017	-8.373%
2025-02-07	3.9900	4.3600	3.86000	4.2800	+5.679%	70,089	-10.514%
2025-02-06	4.0500	4.0700	3.70000	4.0500	+1.250%	49,647	-5.432%
2025-02-05	4.1100	4.1700	3.94000	4.0000	-2.676%	40,672	-4.250%
2025-02-04	4.2700	4.2700	4.06000	4.1100	-1.909%	46,162	-6.813%
2025-02-03	4.2000	4.4800	4.09000	4.1900	-3.233%	35,450	-8.592%
2025-01-31	4.3900	4.6000	4.30000	4.3300	-0.915%	83,929	-11.547%
2025-01-30	4.1600	4.3970	4.14000	4.3700	+5.301%	32,299	-12.357%
2025-01-29	4.1700	4.2600	4.00000	4.1500	-0.718%	49,867	-7.711%

document.getElementById("bqb8hD").onerror = function(){this.style.display='none';}; .dark-mode .LY3Wv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LY3Wv6{ color: #333333; background-color: white; border: 2px solid #333333; }TLYSTilly's Inc.stock NYSE

TLYS
Tilly's Inc.
stock NYSE