5 DAY PERFORMANCE
-64.32%
1 MONTH PERFORMANCE
-64.32%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
-21.11%
1 YEAR PERFORMANCE
+30.83%
Tillys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.34 | $4.30 (-0.92%) | $4.42 | $4.26 | 101.22 K | $129.80 M |
| 05/05/2026 | $4.56 | $4.40 (-3.51%) | $4.70 | $4.39 | 171.05 K | $132.51 M |
| 05/04/2026 | $4.40 | $4.54 (3.18%) | $4.64 | $4.36 | 317.21 K | $136.72 M |
| 05/01/2026 | $4.09 | $4.40 (7.58%) | $4.41 | $4.06 | 159.83 K | $132.51 M |
| 04/30/2026 | $3.89 | $4.07 (4.63%) | $4.15 | $3.86 | 158.14 K | $122.57 M |
| 04/29/2026 | $3.83 | $3.93 (2.61%) | $4.03 | $3.79 | 188.28 K | $118.35 M |
| 04/28/2026 | $3.70 | $3.82 (3.24%) | $3.89 | $3.70 | 161.10 K | $115.04 M |
| 04/27/2026 | $3.97 | $3.68 (-7.3%) | $3.97 | $3.67 | 323.80 K | $110.82 M |
| 04/24/2026 | $4.32 | $3.99 (-7.64%) | $4.35 | $3.99 | 458.30 K | $120.16 M |
| 04/23/2026 | $4.92 | $4.27 (-13.21%) | $4.96 | $4.12 | 815.03 K | $128.59 M |
| 04/22/2026 | $5.11 | $4.93 (-3.52%) | $5.35 | $4.89 | 396.87 K | $148.47 M |
| 04/21/2026 | $5.45 | $5.06 (-7.16%) | $5.54 | $5.06 | 424.02 K | $152.38 M |
| 04/20/2026 | $5.19 | $5.39 (3.85%) | $5.52 | $5.19 | 779.16 K | $162.32 M |
| 04/17/2026 | $5.08 | $5.15 (1.38%) | $5.33 | $5.06 | 303.27 K | $155.09 M |
| 04/16/2026 | $5.15 | $5.10 (-0.97%) | $5.28 | $5.10 | 203.61 K | $153.59 M |
| 04/15/2026 | $5.10 | $5.18 (1.57%) | $5.21 | $4.94 | 426.60 K | $156.00 M |
| 04/14/2026 | $5.10 | $5.12 (0.39%) | $5.30 | $5.01 | 529.40 K | $154.19 M |
| 04/13/2026 | $4.94 | $5.10 (3.24%) | $5.19 | $4.81 | 362.03 K | $153.59 M |
| 04/10/2026 | $4.98 | $5.05 (1.41%) | $5.13 | $4.62 | 486.40 K | $152.08 M |
| 04/09/2026 | $4.71 | $5.03 (6.79%) | $5.22 | $4.63 | 1.09 M | $151.48 M |
| 04/08/2026 | $4.69 | $4.70 (0.21%) | $4.80 | $4.50 | 299.25 K | $141.54 M |
| 04/07/2026 | $4.41 | $4.60 (4.31%) | $4.76 | $4.40 | 681.10 K | $138.53 M |
| 04/06/2026 | $4.19 | $4.40 (5.01%) | $4.47 | $4.13 | 635.70 K | $132.51 M |
| 04/02/2026 | $4.18 | $4.20 (0.48%) | $4.22 | $4.12 | 196.40 K | $126.48 M |
| 04/01/2026 | $4.07 | $4.20 (3.19%) | $4.33 | $3.86 | 540.43 K | $126.48 M |
| 03/31/2026 | $4.08 | $4.05 (-0.74%) | $4.12 | $3.95 | 279.54 K | $121.97 M |
| 03/30/2026 | $4.00 | $3.96 (-1%) | $4.19 | $3.66 | 459.05 K | $119.26 M |
| 03/27/2026 | $4.16 | $4.09 (-1.68%) | $4.25 | $4.03 | 421.14 K | $123.17 M |
| 03/26/2026 | $4.08 | $4.20 (2.94%) | $4.37 | $4.00 | 764.84 K | $126.48 M |
| 03/25/2026 | $4.16 | $4.15 (-0.24%) | $4.29 | $4.01 | 627.30 K | $124.98 M |
| 03/24/2026 | $3.97 | $4.20 (5.79%) | $4.47 | $3.91 | 992.40 K | $126.48 M |
| 03/23/2026 | $3.79 | $4.01 (5.8%) | $4.14 | $3.72 | 765.50 K | $120.76 M |
| 03/20/2026 | $3.66 | $3.69 (0.82%) | $3.94 | $3.47 | 730.80 K | $111.12 M |
| 03/19/2026 | $3.54 | $3.67 (3.67%) | $3.68 | $3.37 | 510.70 K | $110.52 M |
| 03/18/2026 | $2.80 | $3.57 (27.5%) | $3.60 | $2.80 | 1.97 M | $107.51 M |
| 03/17/2026 | $2.72 | $2.89 (6.25%) | $2.93 | $2.51 | 904.71 K | $87.03 M |
| 03/16/2026 | $2.71 | $2.72 (0.37%) | $2.90 | $2.58 | 1.61 M | $81.91 M |
| 03/13/2026 | $2.41 | $2.69 (11.62%) | $2.90 | $2.38 | 4.25 M | $81.01 M |
| 03/12/2026 | $2.60 | $2.40 (-7.69%) | $2.73 | $2.25 | 47.17 M | $72.28 M |
| 03/11/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.55 | 13.78 M | $49.09 M |
| 03/10/2026 | $1.58 | $1.58 (0%) | $1.61 | $1.52 | 32.20 K | $47.58 M |
| 03/09/2026 | $1.46 | $1.57 (7.53%) | $1.60 | $1.37 | 70.70 K | $47.28 M |
| 03/06/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.42 | 46.71 K | $44.87 M |
| 03/05/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.43 | 35.31 K | $44.57 M |
| 03/04/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 32.40 K | $44.57 M |
| 03/03/2026 | $1.31 | $1.42 (8.4%) | $1.43 | $1.31 | 34.40 K | $42.76 M |
| 03/02/2026 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.37 | 22.14 K | $41.56 M |
| 02/27/2026 | $1.39 | $1.44 (3.6%) | $1.50 | $1.39 | 74.72 K | $43.37 M |
| 02/26/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.40 | 24.70 K | $43.06 M |
| 02/25/2026 | $1.38 | $1.42 (2.9%) | $1.47 | $1.37 | 38.10 K | $42.76 M |
| 02/24/2026 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.35 | 48.81 K | $41.56 M |
| 02/23/2026 | $1.36 | $1.40 (2.94%) | $1.40 | $1.33 | 40.24 K | $42.16 M |
| 02/20/2026 | $1.35 | $1.39 (2.96%) | $1.41 | $1.35 | 48.11 K | $41.86 M |
| 02/19/2026 | $1.38 | $1.38 (0%) | $1.46 | $1.32 | 27.90 K | $41.56 M |
| 02/18/2026 | $1.35 | $1.39 (2.96%) | $1.44 | $1.33 | 48.23 K | $41.86 M |
| 02/17/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.33 | 39.62 K | $40.66 M |
| 02/13/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.35 | 11.60 K | $41.86 M |
| 02/12/2026 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.32 | 26.60 K | $41.56 M |
| 02/11/2026 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.41 | 65.72 K | $42.46 M |
| 02/10/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 48.40 K | $42.76 M |
| 02/09/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.43 | 51.61 K | $43.97 M |
| 02/06/2026 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.43 | 45.61 K | $43.37 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.
