Tilly's, Inc.TLYSNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.44 | $1.49 | $1.44 | $1.46 | 16,682 |
| 2/2/2026 | $1.45 | $1.52 | $1.43 | $1.45 | 52,235 |
| 1/30/2026 | $1.55 | $1.55 | $1.45 | $1.47 | 88,018 |
| 1/29/2026 | $1.49 | $1.55 | $1.48 | $1.52 | 52,400 |
| 1/28/2026 | $1.50 | $1.55 | $1.47 | $1.53 | 20,442 |
| 1/27/2026 | $1.60 | $1.63 | $1.50 | $1.52 | 40,448 |
| 1/26/2026 | $1.61 | $1.69 | $1.54 | $1.54 | 35,239 |
| 1/23/2026 | $1.75 | $1.75 | $1.62 | $1.66 | 56,500 |
| 1/22/2026 | $1.72 | $1.72 | $1.64 | $1.68 | 65,936 |
| 1/21/2026 | $1.66 | $1.73 | $1.65 | $1.68 | 32,000 |
| 1/20/2026 | $1.66 | $1.69 | $1.61 | $1.63 | 88,900 |
| 1/16/2026 | $1.68 | $1.72 | $1.66 | $1.68 | 40,500 |
| 1/15/2026 | $1.66 | $1.67 | $1.58 | $1.66 | 38,904 |
| 1/14/2026 | $1.68 | $1.80 | $1.64 | $1.69 | 41,200 |
| 1/13/2026 | $1.78 | $1.86 | $1.68 | $1.68 | 34,000 |
| 1/12/2026 | $1.66 | $1.78 | $1.62 | $1.74 | 49,713 |
| 1/9/2026 | $1.84 | $1.84 | $1.66 | $1.66 | 126,341 |
| 1/8/2026 | $1.80 | $1.88 | $1.78 | $1.82 | 65,764 |
| 1/7/2026 | $2.00 | $2.02 | $1.80 | $1.80 | 56,541 |
| 1/6/2026 | $1.97 | $2.00 | $1.95 | $2.00 | 47,937 |
| 1/5/2026 | $2.03 | $2.08 | $1.97 | $1.97 | 104,900 |
| 1/2/2026 | $1.96 | $2.09 | $1.95 | $2.02 | 174,600 |
| 12/31/2025 | $1.85 | $2.11 | $1.82 | $1.99 | 205,200 |
| 12/30/2025 | $1.83 | $1.93 | $1.81 | $1.88 | 65,600 |
| 12/29/2025 | $1.79 | $1.91 | $1.78 | $1.87 | 193,900 |
| 12/26/2025 | $1.85 | $1.85 | $1.80 | $1.83 | 48,340 |
| 12/24/2025 | $1.77 | $1.87 | $1.76 | $1.86 | 37,800 |
| 12/23/2025 | $1.83 | $1.85 | $1.79 | $1.81 | 54,337 |
| 12/22/2025 | $1.86 | $1.90 | $1.77 | $1.85 | 55,043 |
| 12/19/2025 | $1.75 | $1.89 | $1.71 | $1.85 | 130,664 |
| 12/18/2025 | $1.83 | $1.90 | $1.78 | $1.80 | 65,700 |
| 12/17/2025 | $1.77 | $1.91 | $1.77 | $1.86 | 79,708 |
| 12/16/2025 | $1.77 | $1.84 | $1.74 | $1.81 | 59,100 |
| 12/15/2025 | $1.93 | $1.96 | $1.79 | $1.81 | 49,264 |
| 12/12/2025 | $1.92 | $1.96 | $1.86 | $1.91 | 60,250 |
| 12/11/2025 | $1.91 | $1.99 | $1.86 | $1.94 | 125,333 |
| 12/10/2025 | $1.93 | $2.01 | $1.89 | $1.90 | 114,528 |
| 12/9/2025 | $1.74 | $2.05 | $1.74 | $1.96 | 299,055 |
| 12/8/2025 | $1.78 | $1.84 | $1.71 | $1.76 | 201,592 |
| 12/5/2025 | $1.74 | $1.87 | $1.70 | $1.80 | 400,900 |
| 12/4/2025 | $1.81 | $1.90 | $1.65 | $1.77 | 970,600 |
| 12/3/2025 | $1.53 | $1.80 | $1.52 | $1.80 | 4.91M |
| 12/2/2025 | $1.47 | $1.51 | $1.42 | $1.47 | 83,600 |
| 12/1/2025 | $1.35 | $1.49 | $1.26 | $1.47 | 121,035 |
| 11/28/2025 | $1.45 | $1.48 | $1.29 | $1.37 | 57,700 |
| 11/26/2025 | $1.18 | $1.45 | $1.15 | $1.40 | 121,302 |
| 11/25/2025 | $1.20 | $1.27 | $1.14 | $1.19 | 50,800 |
| 11/24/2025 | $1.23 | $1.24 | $1.16 | $1.18 | 17,600 |
| 11/21/2025 | $1.26 | $1.26 | $1.17 | $1.25 | 30,200 |
| 11/20/2025 | $1.30 | $1.32 | $1.22 | $1.27 | 52,408 |
| 11/19/2025 | $1.25 | $1.28 | $1.20 | $1.28 | 75,200 |
| 11/18/2025 | $1.28 | $1.30 | $1.21 | $1.27 | 38,100 |
| 11/17/2025 | $1.30 | $1.34 | $1.22 | $1.26 | 51,100 |
| 11/14/2025 | $1.34 | $1.36 | $1.30 | $1.31 | 32,517 |
| 11/13/2025 | $1.36 | $1.45 | $1.33 | $1.34 | 72,300 |
| 11/12/2025 | $1.36 | $1.43 | $1.36 | $1.38 | 52,400 |
| 11/11/2025 | $1.38 | $1.45 | $1.36 | $1.39 | 16,900 |
| 11/10/2025 | $1.41 | $1.42 | $1.36 | $1.40 | 31,848 |
| 11/7/2025 | $1.43 | $1.46 | $1.38 | $1.41 | 55,620 |
| 11/6/2025 | $1.40 | $1.44 | $1.37 | $1.42 | 34,900 |
| 11/5/2025 | $1.47 | $1.48 | $1.41 | $1.44 | 90,139 |