Skip to main content

Tilly's, Inc. Common Stock (NY:TLYS)

1.775 +0.395 (+28.62%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.310 1.530 1.270 1.380 638,518 +0.13(+10.40%)
Jun 27, 2025 1.240 1.580 1.240 1.250 3,351,413 -0.02(-1.57%)
Jun 26, 2025 1.130 1.350 1.120 1.270 397,455 +0.14(+12.39%)
Jun 25, 2025 1.130 1.180 1.120 1.130 152,758 -0.04(-3.42%)
Jun 24, 2025 1.200 1.250 1.170 1.170 73,245 -0.02(-1.68%)
Jun 23, 2025 1.190 1.260 1.190 1.190 159,748 -0.01(-0.83%)
Jun 20, 2025 1.230 1.260 1.175 1.200 181,144 +0.01(+0.84%)
Jun 18, 2025 1.220 1.250 1.190 1.190 128,016 -0.03(-2.46%)
Jun 17, 2025 1.180 1.280 1.160 1.220 139,448 +0.00(+0.00%)
Jun 16, 2025 1.140 1.220 1.140 1.220 132,486 +0.07(+6.09%)
Jun 13, 2025 1.170 1.225 1.140 1.150 209,409 -0.07(-5.74%)
Jun 12, 2025 1.220 1.240 1.150 1.220 267,780 +0.00(+0.00%)
Jun 11, 2025 1.280 1.310 1.210 1.220 381,843 -0.06(-4.69%)
Jun 10, 2025 1.350 1.520 1.250 1.280 1,198,189 +0.00(+0.00%)
Jun 09, 2025 1.300 1.380 1.190 1.280 493,111 -0.07(-5.19%)
Jun 06, 2025 1.520 1.575 1.330 1.350 778,654 -0.11(-7.53%)
Jun 05, 2025 1.370 1.830 1.330 1.460 3,741,775 +0.16(+12.31%)
Jun 04, 2025 1.340 1.490 1.265 1.300 1,516,425 -0.04(-2.99%)
Jun 03, 2025 1.530 1.550 1.250 1.340 1,216,086 -0.12(-8.22%)
Jun 02, 2025 1.470 2.230 1.400 1.460 4,986,377 +0.03(+2.10%)
May 30, 2025 1.100 1.480 0.9850 1.430 4,564,343 +0.34(+31.19%)
May 29, 2025 0.9900 1.100 0.9500 1.090 169,956 +0.14(+14.36%)
May 28, 2025 0.9175 0.9732 0.8571 0.9531 152,446 +0.04(+4.71%)
May 27, 2025 0.8500 0.9249 0.8000 0.9102 176,235 +0.04(+5.18%)
May 23, 2025 0.8413 0.8854 0.8007 0.8654 163,828 -0.00(-0.16%)
May 22, 2025 0.8880 0.9446 0.7900 0.8668 811,547 +0.06(+7.64%)
May 21, 2025 0.8800 0.8818 0.7860 0.8053 190,896 -0.11(-12.01%)
May 20, 2025 0.9014 0.9190 0.8451 0.9152 167,777 +0.01(+1.02%)
May 19, 2025 0.8696 0.9060 0.8150 0.9060 136,788 +0.04(+5.14%)
May 16, 2025 0.7945 0.8825 0.7670 0.8617 452,923 +0.07(+8.83%)
May 15, 2025 0.7100 0.8500 0.5710 0.7918 1,777,106 +0.11(+15.56%)
May 14, 2025 0.9100 1.050 0.5800 0.6852 1,555,197 -0.21(-23.62%)
May 13, 2025 1.150 1.310 0.8001 0.8971 1,434,161 -0.26(-22.66%)
May 12, 2025 1.130 1.230 1.130 1.160 104,018 +0.09(+8.41%)
May 09, 2025 1.190 1.190 1.070 1.070 73,823 -0.12(-10.08%)
May 08, 2025 1.240 1.253 1.135 1.190 1,041,537 -0.06(-4.80%)
May 07, 2025 1.200 1.260 1.200 1.250 32,939 +0.05(+4.17%)
May 06, 2025 1.320 1.360 1.160 1.200 131,982 -0.16(-11.76%)
May 05, 2025 1.460 1.483 1.360 1.360 64,672 -0.14(-9.33%)
May 02, 2025 1.520 1.540 1.460 1.500 77,080 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.