Tilly's (TLYS) Stock Chart & Stock Price History → World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad) Free TLYS Stock Alerts $5.87 -0.04 (-0.68%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Tilly's Stock Price Performance5 Day Performance+2.09%1 Month Performance-9.13%3 Month Performance-22.35%6 Month Performance-26.53%Year-To-Date Performance-22.15%1 Year Performance-15.05% Receive TLYS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter Email Address Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. TLYS Stock Chart for Thursday, April, 25, 2024 TLYS Chart by TradingView Tilly's Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$6.08$5.92-2.63%$6.11$5.8735,947 shs$177.91 million04/23/2024$5.92$6.08+2.70%$6.13$5.9947,549 shs$182.70 million04/22/2024$5.75$5.92+2.96%$6.00$5.7263,374 shs$177.90 million04/19/2024$5.58$5.79+3.76%$5.86$5.44106,293 shs$173.53 million04/18/2024$5.45$5.58+2.39%$5.69$5.3893,355 shs$167.23 million04/17/2024$5.61$5.45-2.85%$5.64$5.3580,218 shs$163.34 million Get the Latest News and Ratings for TLYS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter. 04/16/2024$5.61$5.61$5.66$5.4746,010 shs$168.13 million04/15/2024$5.84$5.61-3.94%$5.84$5.5642,417 shs$168.13 million04/12/2024$5.84$5.82-0.34%$5.85$5.58106,901 shs$174.43 million04/11/2024$6.05$5.84-3.47%$6.02$5.8154,174 shs$175.05 million04/10/2024$6.28$6.05-3.66%$6.19$5.90101,140 shs$181.34 million04/09/2024$6.30$6.28-0.32%$6.40$6.2725,955 shs$188.21 million04/08/2024$6.29$6.30+0.16%$6.42$6.2625,144 shs$188.81 million04/05/2024$6.34$6.31-0.39%$6.41$6.2741,035 shs$189.14 million04/04/2024$6.54$6.34-3.13%$6.54$6.3051,093 shs$189.86 million04/03/2024$6.75$6.54-3.11%$6.78$6.5055,955 shs$196.00 million04/02/2024$6.94$6.75-2.74%$6.90$6.6347,148 shs$202.30 million04/01/2024$6.80$6.94+2.06%$6.96$6.7974,162 shs$207.99 million03/29/2024$6.80$6.80$6.98$6.7966,036 shs$203.80 million03/28/2024$6.90$6.80-1.45%$6.98$6.7966,036 shs$203.80 million03/27/2024$6.52$6.90+5.83%$6.91$6.6353,030 shs$206.79 million03/26/2024$6.46$6.52+0.93%$6.61$6.4747,427 shs$195.40 million03/25/2024$6.41$6.46+0.78%$6.52$6.23111,049 shs$193.63 million03/22/2024$6.79$6.41-5.60%$6.87$6.4167,450 shs$192.11 million03/21/2024$6.78$6.79+0.22%$6.93$6.7369,346 shs$203.50 million03/20/2024$6.73$6.78+0.67%$6.80$6.6475,999 shs$203.07 million03/19/2024$6.80$6.73-1.03%$6.82$6.7162,783 shs$201.70 million03/18/2024$6.93$6.80-1.88%$6.96$6.71138,821 shs$203.80 million03/15/2024$7.18$6.93-3.48%$7.07$6.60354,897 shs$207.69 million03/14/2024$7.31$7.18-1.78%$7.36$6.99121,269 shs$215.19 million03/13/2024$7.19$7.31+1.67%$7.39$7.1757,099 shs$219.08 million03/12/2024$7.23$7.19-0.55%$7.24$7.0459,034 shs$215.48 million03/11/2024$7.32$7.23-1.23%$7.26$7.0572,470 shs$216.71 million03/08/2024$7.41$7.31-1.35%$7.47$7.24142,286 shs$219.08 million03/07/2024$7.42$7.41-0.13%$7.52$7.3740,309 shs$222.08 million03/06/2024$7.49$7.42-0.93%$7.50$7.3651,502 shs$222.41 million03/05/2024$7.69$7.49-2.60%$7.73$7.4389,628 shs$224.48 million03/04/2024$7.70$7.69-0.13%$7.76$7.6154,626 shs$230.47 million03/01/2024$7.69$7.70+0.13%$7.73$7.5177,915 shs$230.77 million02/29/2024$7.52$7.69+2.26%$7.72$7.5179,142 shs$230.47 millionThe A.I. story nobody is telling you (Read ASAP) (Ad)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself.02/28/2024$7.60$7.52-1.05%$7.59$7.4747,248 shs$225.37 million02/27/2024$7.40$7.60+2.70%$7.63$7.4577,850 shs$227.77 million02/26/2024$7.36$7.40+0.54%$7.47$7.3333,753 shs$221.81 million02/23/2024$7.16$7.36+2.79%$7.37$7.1870,236 shs$220.58 million02/22/2024$7.03$7.16+1.92%$7.18$6.9592,450 shs$214.59 million02/21/2024$7.18$7.03-2.16%$7.20$6.87102,671 shs$210.57 million02/20/2024$7.51$7.18-4.39%$7.48$7.1557,981 shs$215.19 million02/19/2024$7.51$7.51$7.63$7.4759,000 shs$225.08 million02/16/2024$7.58$7.51-0.92%$7.63$7.4759,067 shs$225.11 million02/15/2024$7.53$7.58+0.66%$7.65$7.5592,104 shs$227.17 million02/14/2024$7.42$7.53+1.48%$7.54$7.4538,589 shs$225.67 million02/13/2024$7.73$7.42-4.01%$7.57$7.37117,974 shs$222.38 million02/12/2024$7.50$7.73+3.07%$7.79$7.50105,351 shs$231.67 million02/09/2024$7.33$7.50+2.25%$7.50$7.3066,608 shs$224.63 million02/08/2024$7.35$7.33-0.20%$7.44$7.3348,237 shs$219.68 million02/07/2024$7.42$7.35-1.01%$7.41$7.3058,923 shs$220.13 million02/06/2024$7.41$7.42+0.13%$7.52$7.3755,240 shs$222.41 million02/05/2024$7.52$7.41-1.46%$7.49$7.35117,761 shs$222.08 million02/02/2024$7.48$7.52+0.53%$7.60$7.35131,099 shs$225.37 million02/01/2024$7.35$7.48+1.84%$7.50$7.20145,529 shs$224.18 million01/31/2024$7.43$7.35-1.14%$7.50$7.29116,537 shs$220.13 million01/30/2024$7.39$7.43+0.54%$7.52$7.34121,521 shs$222.68 million01/29/2024$7.50$7.39-1.47%$7.55$7.3498,923 shs$221.48 million01/26/2024$7.56$7.51-0.66%$7.69$7.43106,741 shs$225.08 million01/25/2024$7.59$7.56-0.33%$7.71$7.5688,403 shs$226.57 million01/24/2024$7.54$7.59+0.60%$7.59$7.30125,923 shs$227.32 million Related Companies: TDUP Stock Price Chart CAAS Stock Price Chart SUP Stock Price Chart KFS Stock Price Chart NTZ Stock Price Chart BBW Stock Price Chart LEGH Stock Price Chart BALY Stock Price Chart ARKO Stock Price Chart DBGIW Stock Price Chart Receive TLYS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TLYS) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithHe Is Giving Away BitcoinCrypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchThe AI stock to buy right nowStockEarningsThe only accurate crypto trading system I know …Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tilly's, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.