2m 2m 2m 2m 2m 2m 2m
Tilly's-A (TLYS)
NYSE
$4.45$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT- $109.0MMarket Cap
- 294.96%1-Year Change
- Apparel RetailIndustry
Tilly's-A (TLYS)
$4.45$0.00 (0.00%)
- 1 Month+8.29%Low Price$4.33High Price$5.45
- 3 Months+27.37%Low Price$3.62High Price$5.45
- 1 Year+294.96%Low Price$1.13High Price$5.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 4.44 | 4.99 | 4.32 | 4.44 | -0.67% | 2,094,494 |
06/03/2026 |
-$0.26 Earnings | |||||
06/02/2026 | 4.33 | 4.52 | 4.25 | 4.47 | +3.23% | 314,283 |
06/01/2026 | 4.41 | 4.59 | 4.22 | 4.33 | -2.91% | 343,098 |
05/29/2026 | 4.50 | 4.50 | 4.25 | 4.46 | -2.41% | 144,893 |
05/28/2026 | 4.50 | 4.60 | 4.45 | 4.57 | +2.01% | 152,257 |
05/27/2026 | 4.42 | 4.68 | 4.39 | 4.48 | 0.00% | 149,219 |
05/26/2026 | 4.35 | 4.54 | 4.33 | 4.48 | +3.23% | 95,802 |
05/22/2026 | 4.27 | 4.34 | 4.16 | 4.34 | +1.88% | 69,569 |
05/21/2026 | 4.08 | 4.26 | 4.00 | 4.26 | +4.93% | 96,740 |
05/20/2026 | 4.29 | 4.31 | 4.01 | 4.06 | -6.45% | 159,438 |
05/19/2026 | 4.35 | 4.48 | 4.28 | 4.34 | -0.46% | 205,184 |
05/18/2026 | 4.04 | 4.55 | 4.04 | 4.36 | +7.92% | 230,195 |
05/15/2026 | 4.07 | 4.21 | 3.98 | 4.04 | -0.74% | 158,895 |
05/14/2026 | 3.62 | 4.07 | 3.57 | 4.07 | +12.43% | 165,665 |
05/13/2026 | 3.89 | 3.99 | 3.54 | 3.62 | -7.42% | 287,368 |
05/12/2026 | 3.86 | 3.91 | 3.81 | 3.91 | 0.00% | 124,798 |
05/11/2026 | 4.21 | 4.28 | 3.87 | 3.91 | -7.35% | 205,263 |
05/08/2026 | 4.19 | 4.24 | 4.04 | 4.22 | +1.44% | 139,052 |
05/07/2026 | 4.20 | 4.24 | 4.01 | 4.16 | -1.89% | 124,940 |
05/06/2026 | 4.39 | 4.44 | 4.24 | 4.24 | -3.64% | 124,282 |
05/05/2026 | 4.56 | 4.70 | 4.39 | 4.40 | -3.08% | 171,045 |
05/04/2026 | 4.40 | 4.64 | 4.36 | 4.54 | +3.18% | 317,212 |
05/01/2026 | 4.09 | 4.41 | 4.06 | 4.40 | +8.11% | 159,831 |
04/30/2026 | 3.89 | 4.15 | 3.86 | 4.07 | +3.56% | 158,143 |
04/29/2026 | 3.83 | 4.03 | 3.79 | 3.93 | +2.88% | 188,283 |
04/28/2026 | 3.70 | 3.89 | 3.70 | 3.82 | +3.80% | 161,066 |
04/27/2026 | 3.97 | 3.97 | 3.67 | 3.68 | -7.77% | 323,763 |
04/24/2026 | 4.32 | 4.35 | 3.99 | 3.99 | -6.56% | 458,276 |
04/23/2026 | 4.92 | 4.96 | 4.12 | 4.27 | -13.39% | 815,030 |
04/22/2026 | 5.11 | 5.35 | 4.89 | 4.93 | -2.57% | 396,871 |
04/21/2026 | 5.45 | 5.54 | 5.06 | 5.06 | -6.12% | 424,017 |
04/20/2026 | 5.19 | 5.52 | 5.19 | 5.39 | +4.66% | 779,158 |
04/17/2026 | 5.08 | 5.33 | 5.06 | 5.15 | +0.98% | 303,269 |
04/16/2026 | 5.15 | 5.28 | 5.10 | 5.10 | -1.54% | 203,608 |
04/15/2026 | 5.10 | 5.21 | 4.94 | 5.18 | +1.17% | 426,590 |
04/14/2026 | 5.10 | 5.30 | 5.01 | 5.12 | +0.39% | 529,399 |
04/13/2026 | 4.94 | 5.19 | 4.81 | 5.10 | +0.99% | 361,930 |
04/10/2026 | 4.98 | 5.13 | 4.62 | 5.05 | +0.40% | 486,389 |
04/09/2026 | 4.71 | 5.22 | 4.63 | 5.03 | +7.02% | 1,094,405 |
04/08/2026 | 4.69 | 4.80 | 4.50 | 4.70 | +2.17% | 299,246 |
04/07/2026 | 4.41 | 4.76 | 4.40 | 4.60 | +4.55% | 681,069 |
04/06/2026 | 4.19 | 4.47 | 4.13 | 4.40 | +4.76% | 635,675 |
04/02/2026 | 4.18 | 4.22 | 4.12 | 4.20 | 0.00% | 196,374 |
04/01/2026 | 4.07 | 4.33 | 3.86 | 4.20 | +3.70% | 540,429 |
03/31/2026 | 4.08 | 4.12 | 3.95 | 4.05 | +2.27% | 279,535 |
03/30/2026 | 4.00 | 4.19 | 3.66 | 3.96 | -3.18% | 459,050 |
03/27/2026 | 4.16 | 4.25 | 4.03 | 4.09 | -2.62% | 421,144 |
03/26/2026 | 4.08 | 4.37 | 4.00 | 4.20 | +1.20% | 764,840 |
03/25/2026 | 4.16 | 4.29 | 4.01 | 4.15 | -1.19% | 627,300 |
03/24/2026 | 3.97 | 4.48 | 3.91 | 4.20 | +4.74% | 992,376 |
03/23/2026 | 3.79 | 4.14 | 3.72 | 4.01 | +8.67% | 765,490 |
03/20/2026 | 3.66 | 3.94 | 3.47 | 3.69 | +0.54% | 730,755 |
03/19/2026 | 3.54 | 3.68 | 3.37 | 3.67 | +2.80% | 510,659 |
03/18/2026 | 2.80 | 3.60 | 2.80 | 3.57 | +23.53% | 1,967,041 |
03/17/2026 | 2.72 | 2.93 | 2.51 | 2.89 | +6.25% | 904,711 |
03/16/2026 | 2.71 | 2.90 | 2.58 | 2.72 | +1.12% | 1,612,156 |
03/13/2026 | 2.41 | 2.90 | 2.38 | 2.69 | +12.08% | 4,247,462 |
03/12/2026 | 2.60 | 2.73 | 2.25 | 2.40 | +47.24% | 47,169,605 |
03/11/2026 | 1.64 | 1.67 | 1.55 | 1.63 | +3.16% | 13,778,267 |
03/11/2026 |
$0.10 Earnings | |||||
03/10/2026 | 1.58 | 1.61 | 1.52 | 1.58 | +0.64% | 32,158 |
03/09/2026 | 1.46 | 1.60 | 1.37 | 1.57 | +5.37% | 70,693 |
03/06/2026 | 1.47 | 1.49 | 1.42 | 1.49 | +0.68% | 46,710 |
03/05/2026 | 1.47 | 1.49 | 1.43 | 1.48 | 0.00% | 35,309 |
03/04/2026 | 1.46 | 1.52 | 1.46 | 1.48 | +4.23% | 32,362 |
03/03/2026 | 1.31 | 1.43 | 1.31 | 1.42 | +2.90% | 34,399 |
03/02/2026 | 1.48 | 1.48 | 1.37 | 1.38 | -4.17% | 22,137 |
02/27/2026 | 1.39 | 1.50 | 1.39 | 1.44 | +0.70% | 74,716 |
02/26/2026 | 1.45 | 1.46 | 1.40 | 1.43 | +0.70% | 24,662 |
02/25/2026 | 1.38 | 1.47 | 1.37 | 1.42 | +2.90% | 38,089 |
02/24/2026 | 1.40 | 1.46 | 1.35 | 1.38 | -1.43% | 48,810 |
02/23/2026 | 1.36 | 1.40 | 1.33 | 1.40 | +0.72% | 40,236 |
02/20/2026 | 1.35 | 1.41 | 1.35 | 1.39 | +0.72% | 48,112 |
02/19/2026 | 1.38 | 1.46 | 1.32 | 1.38 | -0.72% | 27,874 |
02/18/2026 | 1.35 | 1.44 | 1.33 | 1.39 | +2.96% | 48,231 |
02/17/2026 | 1.36 | 1.39 | 1.33 | 1.35 | -2.88% | 39,616 |
02/13/2026 | 1.39 | 1.39 | 1.35 | 1.39 | +0.72% | 11,603 |
02/12/2026 | 1.42 | 1.47 | 1.32 | 1.38 | -2.13% | 26,598 |
02/11/2026 | 1.46 | 1.46 | 1.41 | 1.41 | -0.70% | 65,722 |
02/10/2026 | 1.54 | 1.54 | 1.42 | 1.42 | -2.74% | 48,371 |
02/09/2026 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 51,609 |
02/06/2026 | 1.46 | 1.47 | 1.43 | 1.44 | 0.00% | 45,608 |
02/05/2026 | 1.48 | 1.51 | 1.44 | 1.44 | -3.36% | 18,024 |
02/04/2026 | 1.48 | 1.54 | 1.46 | 1.49 | +2.76% | 29,799 |
02/03/2026 | 1.44 | 1.49 | 1.44 | 1.45 | 0.00% | 17,487 |
02/02/2026 | 1.45 | 1.52 | 1.43 | 1.45 | -1.36% | 52,235 |