2m 2m 2m 2m 2m 2m 2m
Tilly's-A (TLYS)
NYSE
$4.15+$0.005 (+0.12%)
Price as of Oct 23, 2026 4:10 PM EDT- $103.4MMarket Cap
- 144.97%1-Year Change
- Apparel RetailIndustry
Tilly's-A (TLYS)
$4.15+$0.005 (+0.12%)
- 1 Month+0.24%Low Price$4.14High Price$4.79
- 3 Months+8.95%Low Price$3.67High Price$4.92
- 1 Year+144.97%Low Price$1.18High Price$5.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.46 | 4.52 | 4.13 | 4.14 | -6.76% | 141,011 |
10/22/2026 | 4.62 | 4.64 | 4.41 | 4.44 | -3.48% | 73,064 |
10/21/2026 | 4.57 | 4.69 | 4.50 | 4.60 | -0.65% | 152,771 |
10/20/2026 | 4.65 | 4.72 | 4.60 | 4.63 | 0.00% | 96,322 |
10/19/2026 | 4.56 | 4.66 | 4.54 | 4.63 | +0.65% | 140,070 |
10/16/2026 | 4.75 | 4.84 | 4.59 | 4.60 | -2.13% | 121,886 |
10/15/2026 | 4.59 | 4.90 | 4.56 | 4.70 | +3.30% | 164,117 |
10/14/2026 | 4.61 | 4.63 | 4.51 | 4.55 | -2.78% | 120,241 |
10/13/2026 | 4.53 | 4.72 | 4.50 | 4.68 | +3.08% | 153,792 |
10/12/2026 | 4.42 | 4.55 | 4.40 | 4.54 | +1.79% | 137,496 |
10/09/2026 | 4.44 | 4.55 | 4.40 | 4.46 | +0.45% | 133,174 |
10/08/2026 | 4.47 | 4.52 | 4.40 | 4.44 | +0.23% | 113,657 |
10/07/2026 | 4.36 | 4.52 | 4.31 | 4.43 | +0.23% | 218,489 |
10/06/2026 | 4.62 | 4.69 | 4.38 | 4.42 | -4.12% | 115,412 |
10/05/2026 | 4.51 | 4.62 | 4.37 | 4.61 | +0.66% | 233,473 |
10/02/2026 | 4.55 | 4.63 | 4.53 | 4.58 | +1.33% | 133,744 |
10/01/2026 | 4.61 | 4.69 | 4.48 | 4.52 | -2.38% | 135,201 |
09/30/2026 | 4.78 | 4.84 | 4.62 | 4.63 | -3.34% | 233,920 |
09/29/2026 | 4.46 | 4.80 | 4.45 | 4.79 | +7.16% | 260,800 |
09/28/2026 | 4.27 | 4.55 | 4.27 | 4.47 | +4.68% | 362,763 |
09/25/2026 | 4.27 | 4.39 | 4.23 | 4.27 | +0.71% | 134,955 |
09/24/2026 | 4.15 | 4.27 | 4.15 | 4.24 | +2.66% | 272,201 |
09/23/2026 | 4.35 | 4.36 | 4.11 | 4.13 | -5.06% | 237,852 |
09/22/2026 | 4.06 | 4.43 | 4.05 | 4.35 | +10.69% | 714,186 |
09/21/2026 | 4.06 | 4.12 | 3.91 | 3.93 | -5.07% | 608,961 |
09/18/2026 | 4.27 | 4.27 | 4.01 | 4.14 | -2.82% | 789,728 |
09/17/2026 | 4.35 | 4.40 | 4.20 | 4.26 | -2.74% | 381,365 |
09/16/2026 | 4.70 | 4.74 | 4.33 | 4.38 | -8.94% | 489,826 |
09/15/2026 | 4.90 | 4.96 | 4.60 | 4.81 | -2.24% | 810,132 |
09/14/2026 | 4.65 | 4.92 | 4.60 | 4.92 | +6.96% | 737,224 |
09/11/2026 | 4.29 | 4.60 | 4.24 | 4.60 | +7.23% | 607,459 |
09/10/2026 | 4.16 | 4.31 | 4.04 | 4.29 | +5.67% | 741,179 |
09/09/2026 | 4.13 | 4.18 | 4.02 | 4.06 | -2.64% | 508,733 |
09/08/2026 | 4.59 | 4.70 | 4.06 | 4.17 | -5.23% | 1,132,003 |
09/04/2026 | 4.38 | 4.76 | 4.26 | 4.40 | 0.00% | 3,063,257 |
09/03/2026 | 5.55 | 6.25 | 4.00 | 4.40 | +15.49% | 13,522,625 |
09/02/2026 | 4.05 | 4.07 | 3.80 | 3.81 | -3.79% | 4,544,527 |
09/02/2026 |
$0.27 Earnings | |||||
09/01/2026 | 3.92 | 4.26 | 3.87 | 3.96 | +1.02% | 310,586 |
08/31/2026 | 3.99 | 4.12 | 3.90 | 3.92 | -1.01% | 221,657 |
08/28/2026 | 3.86 | 4.05 | 3.86 | 3.96 | +3.13% | 64,699 |
08/27/2026 | 3.90 | 3.91 | 3.70 | 3.84 | -2.29% | 73,765 |
08/26/2026 | 3.76 | 3.98 | 3.72 | 3.93 | +5.08% | 128,292 |
08/25/2026 | 3.74 | 3.80 | 3.68 | 3.74 | 0.00% | 96,364 |
08/24/2026 | 3.90 | 3.92 | 3.72 | 3.74 | -4.59% | 64,593 |
08/21/2026 | 3.79 | 3.95 | 3.73 | 3.92 | +2.35% | 42,984 |
08/20/2026 | 3.87 | 3.93 | 3.73 | 3.83 | -2.30% | 95,878 |
08/19/2026 | 3.69 | 4.00 | 3.68 | 3.92 | +6.81% | 124,492 |
08/18/2026 | 3.66 | 3.84 | 3.60 | 3.67 | -0.27% | 207,805 |
08/17/2026 | 3.93 | 3.94 | 3.68 | 3.68 | -7.77% | 141,254 |
08/14/2026 | 4.01 | 4.05 | 3.98 | 3.99 | -0.50% | 58,113 |
08/13/2026 | 4.01 | 4.14 | 3.95 | 4.01 | +1.01% | 62,030 |
08/12/2026 | 4.11 | 4.20 | 3.93 | 3.97 | -4.57% | 66,535 |
08/11/2026 | 4.27 | 4.31 | 4.13 | 4.16 | -2.12% | 73,089 |
08/10/2026 | 4.13 | 4.41 | 4.09 | 4.25 | +1.43% | 103,801 |
08/07/2026 | 4.07 | 4.24 | 3.97 | 4.19 | +1.70% | 112,609 |
08/06/2026 | 4.20 | 4.30 | 3.85 | 4.12 | -1.44% | 195,987 |
08/05/2026 | 4.18 | 4.34 | 4.07 | 4.18 | -1.65% | 192,768 |
08/04/2026 | 3.96 | 4.27 | 3.94 | 4.25 | +7.05% | 132,923 |
08/03/2026 | 3.91 | 4.01 | 3.84 | 3.97 | +4.20% | 66,420 |
07/31/2026 | 3.75 | 3.93 | 3.73 | 3.81 | +2.70% | 88,273 |
07/30/2026 | 3.76 | 3.76 | 3.55 | 3.71 | -0.80% | 92,190 |
07/29/2026 | 3.88 | 3.88 | 3.65 | 3.74 | -3.11% | 105,977 |
07/28/2026 | 3.85 | 3.89 | 3.76 | 3.86 | +0.78% | 79,569 |
07/27/2026 | 3.80 | 3.87 | 3.70 | 3.83 | +1.59% | 118,753 |
07/24/2026 | 3.76 | 3.82 | 3.64 | 3.77 | -0.79% | 78,813 |
07/23/2026 | 3.80 | 3.85 | 3.72 | 3.80 | +0.26% | 133,230 |
07/22/2026 | 3.88 | 3.92 | 3.73 | 3.79 | -1.30% | 112,910 |
07/21/2026 | 3.90 | 3.95 | 3.75 | 3.84 | -0.78% | 248,106 |
07/20/2026 | 3.95 | 4.05 | 3.87 | 3.87 | -2.27% | 133,707 |
07/17/2026 | 3.99 | 4.02 | 3.85 | 3.96 | -0.75% | 85,496 |
07/16/2026 | 4.18 | 4.30 | 3.97 | 3.99 | -3.86% | 203,797 |
07/15/2026 | 4.21 | 4.21 | 4.12 | 4.15 | -1.19% | 85,405 |
07/14/2026 | 4.21 | 4.35 | 4.10 | 4.20 | +1.94% | 90,330 |
07/13/2026 | 4.12 | 4.28 | 3.96 | 4.12 | 0.00% | 258,611 |
07/10/2026 | 4.24 | 4.33 | 3.95 | 4.12 | -1.44% | 233,984 |
07/09/2026 | 4.45 | 4.45 | 4.16 | 4.18 | -4.78% | 239,186 |
07/08/2026 | 4.30 | 4.42 | 4.15 | 4.39 | +3.29% | 126,068 |
07/07/2026 | 4.30 | 4.36 | 4.17 | 4.25 | -1.16% | 144,322 |
07/06/2026 | 3.95 | 4.65 | 3.95 | 4.30 | +9.14% | 429,159 |
07/02/2026 | 4.31 | 4.31 | 3.91 | 3.94 | -9.63% | 376,574 |
07/01/2026 | 4.27 | 4.49 | 4.20 | 4.36 | +3.81% | 339,310 |
06/30/2026 | 4.03 | 4.50 | 4.00 | 4.20 | +7.97% | 511,721 |
06/29/2026 | 4.06 | 4.10 | 3.85 | 3.89 | -5.12% | 184,517 |
06/26/2026 | 4.13 | 4.19 | 4.01 | 4.10 | -2.61% | 128,640 |
06/25/2026 | 4.34 | 4.44 | 4.19 | 4.21 | -2.09% | 102,327 |
06/24/2026 | 4.40 | 4.46 | 4.25 | 4.30 | -3.37% | 213,466 |
06/23/2026 | 4.54 | 4.71 | 4.38 | 4.45 | -5.32% | 94,040 |
06/22/2026 | 4.38 | 4.70 | 4.36 | 4.70 | +6.09% | 242,713 |
06/18/2026 | 4.54 | 4.59 | 4.36 | 4.43 | -2.85% | 172,582 |
06/17/2026 | 4.62 | 4.70 | 4.53 | 4.56 | -0.65% | 99,738 |
06/16/2026 | 5.11 | 5.19 | 4.58 | 4.59 | -10.00% | 383,207 |
06/15/2026 | 5.51 | 5.70 | 5.10 | 5.10 | -6.42% | 336,439 |
06/12/2026 | 5.31 | 5.50 | 5.29 | 5.45 | +2.64% | 125,219 |
06/11/2026 | 5.24 | 5.57 | 5.24 | 5.31 | +2.51% | 294,832 |
06/10/2026 | 5.33 | 5.50 | 5.15 | 5.18 | -2.45% | 220,211 |
06/09/2026 | 5.34 | 5.55 | 5.10 | 5.31 | +1.34% | 236,923 |
06/08/2026 | 5.25 | 5.85 | 5.23 | 5.24 | +2.14% | 701,418 |
06/05/2026 | 5.26 | 5.55 | 4.86 | 5.13 | -2.66% | 877,254 |
06/04/2026 | 5.24 | 5.90 | 4.53 | 5.27 | +18.69% | 2,883,295 |