5 DAY PERFORMANCE
-58.79%
1 MONTH PERFORMANCE
-63.49%
3 MONTH PERFORMANCE
-62.97%
6 MONTH PERFORMANCE
+9.03%
YEAR-TO-DATE PERFORMANCE
-21.11%
1 YEAR PERFORMANCE
+0.64%
Tillys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.20 | $4.12 (-1.9%) | $4.30 | $3.85 | 195.99 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 |
| 06/18/2026 | $4.54 | $4.43 (-2.42%) | $4.59 | $4.36 | 172.60 K | $133.43 M |
| 06/17/2026 | $4.62 | $4.56 (-1.3%) | $4.70 | $4.53 | 99.74 K | $137.34 M |
| 06/16/2026 | $5.11 | $4.59 (-10.18%) | $5.19 | $4.58 | 383.21 K | $138.25 M |
| 06/15/2026 | $5.51 | $5.10 (-7.44%) | $5.70 | $5.10 | 336.44 K | $153.61 M |
| 06/12/2026 | $5.31 | $5.45 (2.64%) | $5.50 | $5.29 | 125.22 K | $164.15 M |
| 06/11/2026 | $5.24 | $5.31 (1.34%) | $5.57 | $5.24 | 294.83 K | $159.93 M |
| 06/10/2026 | $5.33 | $5.18 (-2.81%) | $5.50 | $5.15 | 220.21 K | $156.02 M |
| 06/09/2026 | $5.34 | $5.31 (-0.56%) | $5.55 | $5.10 | 236.92 K | $159.93 M |
| 06/08/2026 | $5.25 | $5.24 (-0.19%) | $5.85 | $5.23 | 701.42 K | $157.82 M |
| 06/05/2026 | $5.26 | $5.13 (-2.47%) | $5.55 | $4.86 | 877.30 K | $154.51 M |
| 06/04/2026 | $5.24 | $5.27 (0.57%) | $5.90 | $4.53 | 2.88 M | $158.73 M |
| 06/03/2026 | $4.44 | $4.44 (0%) | $4.99 | $4.32 | 2.09 M | $133.73 M |
| 06/02/2026 | $4.33 | $4.47 (3.23%) | $4.52 | $4.25 | 314.28 K | $134.63 M |
| 06/01/2026 | $4.41 | $4.33 (-1.81%) | $4.59 | $4.22 | 343.10 K | $130.42 M |
| 05/29/2026 | $4.50 | $4.46 (-0.89%) | $4.50 | $4.25 | 144.89 K | $134.31 M |
| 05/28/2026 | $4.50 | $4.57 (1.56%) | $4.60 | $4.45 | 152.26 K | $137.63 M |
| 05/27/2026 | $4.42 | $4.48 (1.36%) | $4.68 | $4.39 | 149.22 K | $134.92 M |
| 05/26/2026 | $4.35 | $4.48 (2.99%) | $4.54 | $4.33 | 95.80 K | $134.92 M |
| 05/22/2026 | $4.27 | $4.34 (1.64%) | $4.34 | $4.16 | 69.60 K | $130.70 M |
| 05/21/2026 | $4.08 | $4.26 (4.41%) | $4.26 | $4.00 | 96.74 K | $128.29 M |
| 05/20/2026 | $4.29 | $4.06 (-5.36%) | $4.31 | $4.01 | 159.44 K | $122.27 M |
| 05/19/2026 | $4.35 | $4.34 (-0.23%) | $4.48 | $4.28 | 205.20 K | $130.70 M |
| 05/18/2026 | $4.04 | $4.36 (7.92%) | $4.55 | $4.04 | 230.20 K | $131.30 M |
| 05/15/2026 | $4.07 | $4.04 (-0.74%) | $4.21 | $3.98 | 158.90 K | $121.66 M |
| 05/14/2026 | $3.62 | $4.07 (12.43%) | $4.07 | $3.57 | 165.67 K | $122.57 M |
| 05/13/2026 | $3.89 | $3.62 (-6.94%) | $3.99 | $3.54 | 287.40 K | $109.02 M |
| 05/12/2026 | $3.86 | $3.91 (1.3%) | $3.91 | $3.81 | 124.80 K | $117.75 M |
| 05/11/2026 | $4.21 | $3.91 (-7.13%) | $4.28 | $3.87 | 205.26 K | $117.75 M |
| 05/08/2026 | $4.19 | $4.22 (0.72%) | $4.24 | $4.04 | 139.10 K | $127.09 M |
| 05/07/2026 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.01 | 124.94 K | $125.28 M |
| 05/06/2026 | $4.39 | $4.24 (-3.42%) | $4.44 | $4.24 | 124.30 K | $127.69 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.
