5 DAY PERFORMANCE
-62.71%
1 MONTH PERFORMANCE
-65.94%
3 MONTH PERFORMANCE
-62.44%
6 MONTH PERFORMANCE
-64.32%
YEAR-TO-DATE PERFORMANCE
-21.11%
1 YEAR PERFORMANCE
+9.03%
Tillys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.38 | $4.25 (-2.97%) | $4.40 | $4.25 | 49.19 K | |
| 11/04/2026 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.31 | 141.30 K | $132.81 M |
| 11/03/2026 | $4.34 | $4.33 (-0.23%) | $4.39 | $4.29 | 79.80 K | $131.00 M |
| 11/02/2026 | $4.19 | $4.32 (3.1%) | $4.53 | $4.19 | 285.68 K | $130.69 M |
| 10/30/2026 | $4.26 | $4.21 (-1.17%) | $4.30 | $4.15 | 163.74 K | $127.37 M |
| 10/29/2026 | $4.36 | $4.34 (-0.46%) | $4.39 | $4.25 | 83.32 K | $131.30 M |
| 10/28/2026 | $4.26 | $4.36 (2.35%) | $4.40 | $4.26 | 104.50 K | $131.90 M |
| 10/27/2026 | $4.13 | $4.23 (2.42%) | $4.23 | $4.12 | 155.41 K | $127.97 M |
| 10/26/2026 | $4.26 | $4.18 (-1.88%) | $4.34 | $4.11 | 158.01 K | $126.46 M |
| 10/23/2026 | $4.46 | $4.14 (-7.17%) | $4.52 | $4.13 | 141.01 K | $125.25 M |
| 10/22/2026 | $4.62 | $4.44 (-3.9%) | $4.64 | $4.41 | 73.10 K | $134.32 M |
| 10/21/2026 | $4.57 | $4.60 (0.66%) | $4.68 | $4.50 | 152.80 K | $139.16 M |
| 10/20/2026 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.60 | 96.32 K | $140.07 M |
| 10/19/2026 | $4.56 | $4.63 (1.54%) | $4.66 | $4.54 | 140.07 K | $140.07 M |
| 10/16/2026 | $4.75 | $4.60 (-3.16%) | $4.84 | $4.59 | 121.89 K | $139.16 M |
| 10/15/2026 | $4.59 | $4.70 (2.4%) | $4.90 | $4.56 | 164.12 K | $142.19 M |
| 10/14/2026 | $4.61 | $4.55 (-1.3%) | $4.63 | $4.51 | 120.24 K | $137.65 M |
| 10/13/2026 | $4.53 | $4.68 (3.31%) | $4.72 | $4.50 | 153.79 K | $141.58 M |
| 10/12/2026 | $4.42 | $4.54 (2.71%) | $4.55 | $4.40 | 137.50 K | $137.35 M |
| 10/09/2026 | $4.44 | $4.46 (0.45%) | $4.55 | $4.40 | 133.20 K | $134.93 M |
| 10/08/2026 | $4.47 | $4.44 (-0.67%) | $4.52 | $4.40 | 113.70 K | $134.32 M |
| 10/07/2026 | $4.36 | $4.43 (1.61%) | $4.52 | $4.31 | 218.50 K | $134.02 M |
| 10/06/2026 | $4.62 | $4.42 (-4.33%) | $4.69 | $4.38 | 115.41 K | $133.72 M |
| 10/05/2026 | $4.51 | $4.61 (2.22%) | $4.62 | $4.37 | 233.50 K | $139.47 M |
| 10/02/2026 | $4.55 | $4.58 (0.66%) | $4.63 | $4.53 | 133.74 K | $138.56 M |
| 10/01/2026 | $4.61 | $4.52 (-1.95%) | $4.69 | $4.48 | 135.20 K | $136.74 M |
| 09/30/2026 | $4.78 | $4.63 (-3.14%) | $4.84 | $4.62 | 233.92 K | $140.07 M |
| 09/29/2026 | $4.46 | $4.79 (7.4%) | $4.80 | $4.45 | 260.80 K | $144.91 M |
| 09/28/2026 | $4.27 | $4.47 (4.68%) | $4.55 | $4.27 | 362.80 K | $135.23 M |
| 09/25/2026 | $4.27 | $4.27 (0%) | $4.39 | $4.23 | 134.96 K | $129.18 M |
| 09/24/2026 | $4.15 | $4.24 (2.17%) | $4.27 | $4.15 | 272.20 K | $128.27 M |
| 09/23/2026 | $4.35 | $4.13 (-5.06%) | $4.36 | $4.11 | 237.85 K | $124.94 M |
| 09/22/2026 | $4.06 | $4.35 (7.14%) | $4.43 | $4.05 | 714.19 K | $131.60 M |
| 09/21/2026 | $4.06 | $3.93 (-3.2%) | $4.12 | $3.91 | 609.00 K | $118.89 M |
| 09/18/2026 | $4.27 | $4.14 (-3.04%) | $4.27 | $4.01 | 789.73 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 |
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.
