Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.700 -0.090 (-5.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.750 1.790 1.670 1.700 117,724 -0.09(-5.03%)
Jul 31, 2025 1.850 1.920 1.784 1.790 118,900 -0.05(-2.72%)
Jul 30, 2025 1.940 1.970 1.770 1.840 204,642 -0.05(-2.65%)
Jul 29, 2025 1.950 1.990 1.720 1.890 224,697 -0.08(-4.06%)
Jul 28, 2025 1.850 2.310 1.790 1.970 754,716 +0.18(+10.06%)
Jul 25, 2025 1.930 1.970 1.750 1.790 344,552 -0.18(-9.14%)
Jul 24, 2025 1.600 2.219 1.600 1.970 1,901,002 +0.34(+20.86%)
Jul 23, 2025 1.470 1.650 1.470 1.630 145,511 +0.14(+9.40%)
Jul 22, 2025 1.420 1.540 1.370 1.490 244,857 +0.09(+6.43%)
Jul 21, 2025 1.490 1.490 1.400 1.400 106,127 -0.05(-3.45%)
Jul 18, 2025 1.430 1.465 1.400 1.450 65,218 +0.02(+1.40%)
Jul 17, 2025 1.320 1.490 1.320 1.430 124,273 +0.06(+4.38%)
Jul 16, 2025 1.410 1.430 1.370 1.370 73,580 -0.08(-5.52%)
Jul 15, 2025 1.400 1.530 1.400 1.450 81,351 +0.03(+2.11%)
Jul 14, 2025 1.430 1.460 1.410 1.420 58,411 -0.05(-3.40%)
Jul 11, 2025 1.470 1.480 1.430 1.470 69,220 +0.01(+0.68%)
Jul 10, 2025 1.430 1.520 1.402 1.460 141,474 +0.00(+0.00%)
Jul 09, 2025 1.430 1.495 1.405 1.460 352,031 +0.01(+0.69%)
Jul 08, 2025 1.510 1.600 1.430 1.450 246,937 -0.04(-2.68%)
Jul 07, 2025 1.660 1.690 1.490 1.490 262,497 -0.24(-13.87%)
Jul 03, 2025 1.610 1.760 1.610 1.730 217,041 +0.13(+8.12%)
Jul 02, 2025 1.720 1.770 1.600 1.600 454,102 -0.03(-1.84%)
Jul 01, 2025 1.540 1.830 1.539 1.630 1,946,634 +0.25(+18.12%)
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%)
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.