5 DAY PERFORMANCE
+7.26%
1 MONTH PERFORMANCE
+13.59%
3 MONTH PERFORMANCE
+25.85%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
-38.39%
Tilly's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.58 | $3.30 (-7.82%) | $3.60 | $3.07 | 268,194 | $98.00 M |
| 03/11/2025 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.55 | 39,938 | $107.61 M |
| 03/10/2025 | $4.06 | $3.72 (-8.37%) | $4.22 | $3.65 | 111,000 | $111.82 M |
| 03/07/2025 | $4.15 | $4.13 (-0.48%) | $4.40 | $3.94 | 42,200 | $124.15 M |
| 03/06/2025 | $4.14 | $4.13 (-0.24%) | $4.15 | $3.80 | 58,500 | $124.15 M |
| 03/05/2025 | $4.06 | $4.14 (1.97%) | $4.15 | $3.90 | 99,100 | $124.45 M |
| 03/04/2025 | $3.79 | $4.07 (7.39%) | $4.16 | $3.40 | 153,000 | $122.34 M |
| 03/03/2025 | $3.73 | $3.89 (4.29%) | $3.93 | $3.49 | 205,800 | $116.93 M |
| 02/28/2025 | $3.63 | $3.80 (4.68%) | $4.00 | $3.58 | 244,432 | $114.23 M |
| 02/27/2025 | $3.61 | $3.63 (0.55%) | $3.71 | $3.54 | 17,500 | $109.12 M |
| 02/26/2025 | $3.55 | $3.61 (1.69%) | $3.66 | $3.40 | 84,403 | $108.52 M |
| 02/25/2025 | $3.64 | $3.51 (-3.57%) | $3.68 | $3.51 | 61,400 | $105.51 M |
| 02/24/2025 | $3.72 | $3.59 (-3.49%) | $3.72 | $3.52 | 61,100 | $107.92 M |
| 02/21/2025 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.57 | 72,200 | $109.72 M |
| 02/20/2025 | $3.80 | $3.74 (-1.58%) | $3.98 | $3.55 | 116,505 | $112.42 M |
| 02/19/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.73 | 69,600 | $114.23 M |
| 02/18/2025 | $3.90 | $3.90 (0%) | $4.01 | $3.77 | 39,347 | $117.23 M |
| 02/14/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.75 | 66,200 | $116.33 M |
| 02/13/2025 | $3.95 | $3.90 (-1.27%) | $4.04 | $3.85 | 42,533 | $117.23 M |
| 02/12/2025 | $3.87 | $3.90 (0.78%) | $3.94 | $3.81 | 118,900 | $117.23 M |
| 02/11/2025 | $4.13 | $3.95 (-4.36%) | $4.13 | $3.84 | 133,400 | $118.74 M |
| 02/10/2025 | $4.28 | $4.18 (-2.34%) | $4.28 | $3.91 | 74,017 | $125.65 M |
| 02/07/2025 | $3.99 | $4.28 (7.27%) | $4.36 | $3.86 | 70,800 | $128.66 M |
| 02/06/2025 | $4.05 | $4.05 (0%) | $4.07 | $3.70 | 50,200 | $121.74 M |
| 02/05/2025 | $4.11 | $4.00 (-2.68%) | $4.17 | $3.94 | 40,700 | $120.24 M |
| 02/04/2025 | $4.27 | $4.11 (-3.75%) | $4.27 | $4.06 | 51,423 | $123.55 M |
| 02/03/2025 | $4.20 | $4.19 (-0.24%) | $4.48 | $4.09 | 36,336 | $125.95 M |
| 01/31/2025 | $4.39 | $4.33 (-1.37%) | $4.60 | $4.30 | 88,334 | $130.16 M |
| 01/30/2025 | $4.16 | $4.37 (5.05%) | $4.40 | $4.14 | 32,300 | $131.36 M |
| 01/29/2025 | $4.17 | $4.15 (-0.48%) | $4.26 | $4.00 | 50,545 | $124.75 M |
| 01/28/2025 | $4.19 | $4.18 (-0.24%) | $4.28 | $3.97 | 53,500 | $125.65 M |
| 01/27/2025 | $4.13 | $4.19 (1.45%) | $4.38 | $4.13 | 56,100 | $125.95 M |
| 01/24/2025 | $4.40 | $4.28 (-2.73%) | $4.53 | $4.20 | 63,540 | $128.66 M |
| 01/23/2025 | $4.14 | $4.36 (5.31%) | $4.44 | $4.04 | 108,842 | $131.06 M |
| 01/22/2025 | $4.09 | $4.15 (1.47%) | $4.20 | $3.96 | 77,026 | $124.75 M |
| 01/21/2025 | $4.19 | $4.15 (-0.95%) | $4.19 | $4.06 | 55,004 | $124.75 M |
| 01/17/2025 | $4.20 | $4.15 (-1.19%) | $4.20 | $3.90 | 103,900 | $124.75 M |
| 01/16/2025 | $4.12 | $4.15 (0.73%) | $4.20 | $3.94 | 63,100 | $124.75 M |
| 01/15/2025 | $4.21 | $4.15 (-1.43%) | $4.22 | $3.88 | 67,908 | $124.75 M |
| 01/14/2025 | $4.13 | $4.10 (-0.73%) | $4.13 | $3.77 | 108,645 | $123.25 M |
| 01/13/2025 | $4.11 | $4.16 (1.22%) | $4.19 | $3.95 | 105,913 | $125.05 M |
| 01/10/2025 | $4.14 | $4.25 (2.66%) | $4.33 | $4.05 | 94,400 | $127.76 M |
| 01/08/2025 | $4.34 | $4.28 (-1.38%) | $4.34 | $4.11 | 153,400 | $128.66 M |
| 01/07/2025 | $4.40 | $4.39 (-0.23%) | $4.45 | $4.04 | 85,400 | $131.96 M |
| 01/06/2025 | $4.55 | $4.43 (-2.64%) | $4.72 | $4.15 | 116,111 | $133.17 M |
| 01/03/2025 | $4.65 | $4.55 (-2.15%) | $4.75 | $4.38 | 94,537 | $136.77 M |
| 01/02/2025 | $4.23 | $4.56 (7.8%) | $4.63 | $4.04 | 102,806 | $137.07 M |
| 12/31/2024 | $3.99 | $4.25 (6.52%) | $4.28 | $3.90 | 189,500 | $127.76 M |
| 12/30/2024 | $3.87 | $3.99 (3.1%) | $4.00 | $3.78 | 301,532 | $119.94 M |
| 12/27/2024 | $3.66 | $3.90 (6.56%) | $3.93 | $3.56 | 406,334 | $117.23 M |
| 12/26/2024 | $3.66 | $3.67 (0.27%) | $3.78 | $3.40 | 144,156 | $110.32 M |
| 12/24/2024 | $3.50 | $3.56 (1.71%) | $3.93 | $3.46 | 334,800 | $107.01 M |
| 12/23/2024 | $3.27 | $3.51 (7.34%) | $3.56 | $3.22 | 91,872 | $105.51 M |
| 12/20/2024 | $3.37 | $3.26 (-3.26%) | $3.57 | $3.25 | 208,500 | $98.00 M |
| 12/19/2024 | $3.28 | $3.45 (5.18%) | $3.58 | $3.28 | 111,742 | $103.71 M |
| 12/18/2024 | $3.41 | $3.23 (-5.28%) | $3.51 | $3.23 | 111,000 | $97.09 M |
| 12/17/2024 | $3.39 | $3.38 (-0.29%) | $3.54 | $3.37 | 54,800 | $101.60 M |
| 12/16/2024 | $3.50 | $3.45 (-1.43%) | $3.64 | $3.41 | 56,200 | $103.71 M |
| 12/13/2024 | $3.47 | $3.47 (0%) | $3.55 | $3.30 | 61,900 | $104.31 M |
| 12/12/2024 | $3.50 | $3.52 (0.57%) | $3.59 | $3.47 | 56,048 | $105.81 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.
