Tilly's, Inc. Common Stock (TLYS)
4.0700
+0.1800 (4.63%)
Tilly's Inc is a retail company that specializes in casual apparel, footwear, and accessories for young adults and children
The brand focuses on providing a wide range of trendy and stylish products that cater to the active lifestyle of its customers. Tilly's emphasizes a unique in-store experience and offers a selection of popular brands and private label merchandise. Through its retail locations and online presence, the company strives to connect with its youthful audience by fostering a community around the culture of action sports, music, and fashion.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 3.79 | 4.16 | 3.40 | 4.07 | 152,263 | 4.07 |
| 3/03/2025 | 3.73 | 3.93 | 3.49 | 3.89 | 205,779 | 3.89 |
| 2/28/2025 | 3.63 | 4.00 | 3.58 | 3.80 | 244,432 | 3.80 |
| 2/27/2025 | 3.61 | 3.71 | 3.54 | 3.63 | 17,466 | 3.63 |
| 2/26/2025 | 3.55 | 3.66 | 3.40 | 3.61 | 84,403 | 3.61 |
| 2/25/2025 | 3.64 | 3.68 | 3.51 | 3.51 | 61,366 | 3.51 |
| 2/24/2025 | 3.72 | 3.72 | 3.52 | 3.59 | 61,056 | 3.59 |
| 2/21/2025 | 3.83 | 3.83 | 3.57 | 3.65 | 72,167 | 3.65 |
| 2/20/2025 | 3.80 | 3.98 | 3.55 | 3.74 | 116,505 | 3.74 |
| 2/19/2025 | 3.91 | 3.91 | 3.73 | 3.80 | 69,597 | 3.80 |
| 2/18/2025 | 3.90 | 4.00 | 3.77 | 3.90 | 39,347 | 3.90 |
| 2/14/2025 | 4.00 | 4.00 | 3.75 | 3.87 | 66,165 | 3.87 |
| 2/13/2025 | 3.95 | 4.04 | 3.85 | 3.90 | 42,533 | 3.90 |
| 2/12/2025 | 3.87 | 3.94 | 3.81 | 3.90 | 118,856 | 3.90 |
| 2/11/2025 | 4.13 | 4.13 | 3.84 | 3.95 | 133,366 | 3.95 |
| 2/10/2025 | 4.28 | 4.28 | 3.91 | 4.18 | 74,017 | 4.18 |
| 2/07/2025 | 3.99 | 4.36 | 3.86 | 4.28 | 70,751 | 4.28 |
| 2/06/2025 | 4.05 | 4.07 | 3.70 | 4.05 | 50,186 | 4.05 |
| 2/05/2025 | 4.11 | 4.17 | 3.94 | 4.00 | 40,672 | 4.00 |
| 2/04/2025 | 4.27 | 4.27 | 4.06 | 4.11 | 51,423 | 4.11 |
| 2/03/2025 | 4.20 | 4.48 | 4.09 | 4.19 | 36,336 | 4.19 |
| 1/31/2025 | 4.39 | 4.60 | 4.30 | 4.33 | 88,334 | 4.33 |
| 1/30/2025 | 4.16 | 4.40 | 4.14 | 4.37 | 32,299 | 4.37 |
| 1/29/2025 | 4.17 | 4.26 | 4.00 | 4.15 | 50,545 | 4.15 |
| 1/28/2025 | 4.19 | 4.28 | 3.97 | 4.18 | 53,474 | 4.18 |
| 1/27/2025 | 4.13 | 4.38 | 4.13 | 4.19 | 56,069 | 4.19 |
| 1/24/2025 | 4.40 | 4.53 | 4.20 | 4.28 | 63,540 | 4.28 |
| 1/23/2025 | 4.14 | 4.44 | 4.04 | 4.36 | 108,842 | 4.36 |
| 1/22/2025 | 4.09 | 4.20 | 3.96 | 4.15 | 77,026 | 4.15 |
| 1/21/2025 | 4.19 | 4.19 | 4.06 | 4.15 | 55,004 | 4.15 |
| 1/17/2025 | 4.20 | 4.20 | 3.90 | 4.15 | 103,866 | 4.15 |
| 1/16/2025 | 4.12 | 4.20 | 3.94 | 4.15 | 63,098 | 4.15 |
| 1/15/2025 | 4.21 | 4.22 | 3.88 | 4.15 | 67,908 | 4.15 |
| 1/14/2025 | 4.13 | 4.13 | 3.77 | 4.10 | 108,645 | 4.10 |
| 1/13/2025 | 4.11 | 4.19 | 3.95 | 4.16 | 105,913 | 4.16 |
| 1/10/2025 | 4.14 | 4.33 | 4.04 | 4.25 | 94,359 | 4.25 |
| 1/08/2025 | 4.34 | 4.34 | 4.11 | 4.28 | 153,358 | 4.28 |
| 1/07/2025 | 4.40 | 4.45 | 4.04 | 4.39 | 85,357 | 4.39 |
| 1/06/2025 | 4.55 | 4.72 | 4.15 | 4.43 | 116,111 | 4.43 |
| 1/03/2025 | 4.65 | 4.75 | 4.38 | 4.55 | 94,537 | 4.55 |
| 1/02/2025 | 4.23 | 4.63 | 4.04 | 4.56 | 102,806 | 4.56 |
| 12/31/2024 | 3.99 | 0.00 | 4.25 | 4.25 | 0 | 4.25 |
| 12/30/2024 | 3.87 | 4.00 | 3.78 | 3.99 | 301,532 | 3.99 |
| 12/27/2024 | 3.66 | 3.93 | 3.56 | 3.90 | 406,334 | 3.90 |
| 12/26/2024 | 3.66 | 3.78 | 3.40 | 3.67 | 144,126 | 3.67 |
| 12/24/2024 | 3.50 | 3.93 | 3.46 | 3.56 | 334,796 | 3.56 |
| 12/23/2024 | 3.27 | 3.56 | 3.22 | 3.51 | 91,842 | 3.51 |
| 12/20/2024 | 3.37 | 3.57 | 3.25 | 3.26 | 208,494 | 3.26 |
| 12/19/2024 | 3.28 | 3.58 | 3.28 | 3.48 | 99,573 | 3.48 |
| 12/18/2024 | 3.41 | 3.51 | 3.23 | 3.23 | 110,979 | 3.23 |
| 12/17/2024 | 3.39 | 3.54 | 3.37 | 3.38 | 54,778 | 3.38 |
| 12/16/2024 | 3.49 | 3.64 | 3.41 | 3.45 | 56,188 | 3.45 |
| 12/13/2024 | 3.47 | 3.55 | 3.30 | 3.47 | 61,870 | 3.47 |
| 12/12/2024 | 3.50 | 3.59 | 3.47 | 3.52 | 56,048 | 3.52 |
| 12/11/2024 | 3.81 | 3.84 | 3.52 | 3.53 | 69,708 | 3.53 |
| 12/10/2024 | 3.95 | 3.96 | 3.69 | 3.72 | 85,536 | 3.72 |
| 12/09/2024 | 4.22 | 4.32 | 3.85 | 4.01 | 218,338 | 4.01 |
| 12/06/2024 | 4.00 | 4.50 | 3.85 | 4.22 | 135,320 | 4.22 |
| 12/05/2024 | 4.46 | 4.58 | 4.15 | 4.38 | 68,005 | 4.38 |