5 DAY PERFORMANCE
-67.36%
1 MONTH PERFORMANCE
-59.01%
3 MONTH PERFORMANCE
-64.56%
6 MONTH PERFORMANCE
-57.45%
YEAR-TO-DATE PERFORMANCE
-21.11%
1 YEAR PERFORMANCE
-14.21%
Tillys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.27 | $4.14 (-3.04%) | $4.27 | $4.01 | 789.60 K | $125.25 M |
| 09/17/2026 | $4.35 | $4.26 (-2.07%) | $4.40 | $4.20 | 381.37 K | $128.88 M |
| 09/16/2026 | $4.70 | $4.38 (-6.81%) | $4.74 | $4.33 | 489.83 K | $132.51 M |
| 09/15/2026 | $4.90 | $4.81 (-1.84%) | $4.96 | $4.60 | 810.13 K | $145.52 M |
| 09/14/2026 | $4.65 | $4.92 (5.81%) | $4.92 | $4.60 | 737.22 K | $148.84 M |
| 09/11/2026 | $4.29 | $4.60 (7.23%) | $4.60 | $4.24 | 607.46 K | $139.16 M |
| 09/10/2026 | $4.16 | $4.29 (3.12%) | $4.31 | $4.04 | 741.18 K | $129.79 M |
| 09/09/2026 | $4.13 | $4.06 (-1.69%) | $4.18 | $4.02 | 508.73 K | $122.83 M |
| 09/08/2026 | $4.59 | $4.17 (-9.15%) | $4.70 | $4.06 | 1.13 M | $126.16 M |
| 09/04/2026 | $4.38 | $4.40 (0.46%) | $4.76 | $4.26 | 3.06 M | $133.11 M |
| 09/03/2026 | $5.55 | $4.40 (-20.72%) | $6.25 | $4.00 | 13.52 M | $133.11 M |
| 09/02/2026 | $4.05 | $3.81 (-5.93%) | $4.07 | $3.80 | 4.54 M | $115.26 M |
| 09/01/2026 | $3.92 | $3.96 (1.02%) | $4.26 | $3.87 | 310.59 K | $119.80 M |
| 08/31/2026 | $3.99 | $3.92 (-1.75%) | $4.12 | $3.90 | 221.66 K | $118.59 M |
| 08/28/2026 | $3.86 | $3.96 (2.59%) | $4.05 | $3.86 | 64.70 K | $119.27 M |
| 08/27/2026 | $3.90 | $3.84 (-1.54%) | $3.91 | $3.70 | 73.77 K | $115.66 M |
| 08/26/2026 | $3.76 | $3.93 (4.52%) | $3.98 | $3.72 | 128.30 K | $118.37 M |
| 08/25/2026 | $3.74 | $3.74 (0%) | $3.80 | $3.68 | 96.36 K | $112.65 M |
| 08/24/2026 | $3.90 | $3.74 (-4.1%) | $3.92 | $3.72 | 64.60 K | $112.65 M |
| 08/21/2026 | $3.79 | $3.92 (3.43%) | $3.95 | $3.73 | 42.98 K | $118.07 M |
| 08/20/2026 | $3.87 | $3.83 (-1.03%) | $3.93 | $3.73 | 95.90 K | $115.36 M |
| 08/19/2026 | $3.69 | $3.92 (6.23%) | $4.00 | $3.68 | 124.49 K | $118.07 M |
| 08/18/2026 | $3.66 | $3.67 (0.27%) | $3.84 | $3.60 | 207.81 K | $110.54 M |
| 08/17/2026 | $3.93 | $3.68 (-6.36%) | $3.94 | $3.68 | 141.25 K | $110.84 M |
| 08/14/2026 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.98 | 58.11 K | $120.17 M |
| 08/13/2026 | $4.01 | $4.01 (0%) | $4.14 | $3.95 | 62.03 K | $120.78 M |
| 08/12/2026 | $4.11 | $3.97 (-3.41%) | $4.20 | $3.93 | 66.54 K | $119.57 M |
| 08/11/2026 | $4.27 | $4.16 (-2.58%) | $4.31 | $4.13 | 73.10 K | $125.30 M |
| 08/10/2026 | $4.13 | $4.25 (2.91%) | $4.41 | $4.09 | 103.80 K | $128.01 M |
| 08/07/2026 | $4.07 | $4.19 (2.95%) | $4.24 | $3.97 | 112.61 K | $126.20 M |
| 08/06/2026 | $4.20 | $4.12 (-1.9%) | $4.30 | $3.85 | 196.00 K | $124.09 M |
| 08/05/2026 | $4.18 | $4.18 (0%) | $4.34 | $4.07 | 192.77 K | $125.90 M |
| 08/04/2026 | $3.96 | $4.25 (7.32%) | $4.27 | $3.94 | 132.92 K | $128.01 M |
| 08/03/2026 | $3.91 | $3.97 (1.53%) | $4.01 | $3.84 | 66.42 K | $119.57 M |
| 07/31/2026 | $3.75 | $3.81 (1.6%) | $3.93 | $3.73 | 88.30 K | $114.75 M |
| 07/30/2026 | $3.76 | $3.71 (-1.33%) | $3.76 | $3.55 | 92.19 K | $111.74 M |
| 07/29/2026 | $3.88 | $3.74 (-3.61%) | $3.88 | $3.65 | 106.00 K | $112.65 M |
| 07/28/2026 | $3.85 | $3.86 (0.26%) | $3.89 | $3.76 | 79.62 K | $116.26 M |
| 07/27/2026 | $3.80 | $3.83 (0.79%) | $3.87 | $3.70 | 118.80 K | $115.36 M |
| 07/24/2026 | $3.76 | $3.77 (0.27%) | $3.82 | $3.64 | 78.81 K | $113.55 M |
| 07/23/2026 | $3.80 | $3.80 (0%) | $3.85 | $3.72 | 133.23 K | $114.45 M |
| 07/22/2026 | $3.88 | $3.79 (-2.32%) | $3.92 | $3.73 | 112.91 K | $114.15 M |
| 07/21/2026 | $3.90 | $3.84 (-1.54%) | $3.95 | $3.75 | 248.11 K | $115.66 M |
| 07/20/2026 | $3.95 | $3.87 (-2.03%) | $4.05 | $3.87 | 133.71 K | $116.56 M |
| 07/17/2026 | $3.99 | $3.96 (-0.75%) | $4.01 | $3.85 | 85.50 K | $119.27 M |
| 07/16/2026 | $4.18 | $3.99 (-4.55%) | $4.30 | $3.97 | 203.80 K | $120.17 M |
| 07/15/2026 | $4.21 | $4.15 (-1.43%) | $4.21 | $4.12 | 85.41 K | $124.99 M |
| 07/14/2026 | $4.21 | $4.20 (-0.24%) | $4.35 | $4.10 | 90.33 K | $126.50 M |
| 07/13/2026 | $4.12 | $4.12 (0%) | $4.28 | $3.96 | 258.61 K | $124.09 M |
| 07/10/2026 | $4.24 | $4.12 (-2.83%) | $4.33 | $3.95 | 234.00 K | $124.09 M |
| 07/09/2026 | $4.45 | $4.18 (-6.07%) | $4.45 | $4.16 | 239.19 K | $125.90 M |
| 07/08/2026 | $4.30 | $4.39 (2.09%) | $4.42 | $4.14 | 126.10 K | $132.22 M |
| 07/07/2026 | $4.30 | $4.25 (-1.16%) | $4.36 | $4.17 | 144.32 K | $128.01 M |
| 07/06/2026 | $3.95 | $4.30 (8.86%) | $4.65 | $3.95 | 429.16 K | $129.51 M |
| 07/02/2026 | $4.31 | $3.94 (-8.58%) | $4.31 | $3.91 | 376.57 K | $118.67 M |
| 07/01/2026 | $4.27 | $4.36 (2.11%) | $4.49 | $4.20 | 339.31 K | $131.32 M |
| 06/30/2026 | $4.03 | $4.20 (4.22%) | $4.50 | $4.00 | 511.72 K | $126.50 M |
| 06/29/2026 | $4.06 | $3.89 (-4.19%) | $4.10 | $3.85 | 184.52 K | $117.16 M |
| 06/26/2026 | $4.13 | $4.10 (-0.73%) | $4.19 | $4.01 | 128.64 K | $123.49 M |
| 06/25/2026 | $4.34 | $4.21 (-3%) | $4.44 | $4.19 | 102.33 K | $126.80 M |
| 06/24/2026 | $4.40 | $4.30 (-2.27%) | $4.46 | $4.25 | 213.47 K | $129.51 M |
| 06/23/2026 | $4.54 | $4.45 (-1.98%) | $4.71 | $4.38 | 94.04 K | $134.03 M |
| 06/22/2026 | $4.38 | $4.70 (7.31%) | $4.70 | $4.36 | 242.71 K | $141.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
