Tilly's (TLYS) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free TLYS Stock Alerts $6.07 -0.16 (-2.57%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Tilly's Stock Price Performance5 Day Performance-2.25%1 Month Performance+5.57%3 Month Performance-15.46%6 Month Performance-28.67%Year-To-Date Performance-19.50%1 Year Performance-19.60% Receive TLYS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. TLYS Stock Chart for Monday, May, 20, 2024 TLYS Chart by TradingView Tilly's Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$6.23$6.07-2.57%$6.21$6.0439,189 shs$182.40 million05/16/2024$6.21$6.23+0.32%$6.27$6.1068,149 shs$187.21 million05/15/2024$6.19$6.21+0.32%$6.25$6.1453,454 shs$186.61 million05/14/2024$5.92$6.19+4.56%$6.25$5.9284,049 shs$186.01 million05/13/2024$6.04$5.92-1.99%$6.15$5.9247,468 shs$177.90 million05/10/2024$6.11$6.04-1.15%$6.24$5.9553,173 shs$181.52 million Get the Latest News and Ratings for TLYS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.94$6.11+2.86%$6.14$5.8890,655 shs$183.62 million05/08/2024$5.88$5.94+1.02%$5.97$5.8337,647 shs$178.50 million05/07/2024$5.98$5.88-1.67%$6.00$5.8842,098 shs$176.69 million05/06/2024$5.97$5.98+0.17%$6.07$5.9535,869 shs$179.70 million05/03/2024$5.98$5.97-0.17%$6.08$5.9026,559 shs$179.40 million05/02/2024$5.86$5.98+2.05%$6.03$5.9234,500 shs$179.70 million05/01/2024$6.09$5.86-3.70%$6.08$5.8654,620 shs$176.09 million04/30/2024$5.95$6.09+2.27%$6.10$5.8969,727 shs$182.85 million04/29/2024$6.01$5.95-1.00%$6.09$5.9025,030 shs$178.80 million04/26/2024$5.87$6.01+2.39%$6.03$5.9029,362 shs$180.60 million04/25/2024$5.92$5.87-0.84%$5.89$5.7850,074 shs$176.39 million04/24/2024$6.08$5.92-2.63%$6.11$5.8735,947 shs$177.91 million04/23/2024$5.92$6.08+2.70%$6.13$5.9947,549 shs$182.70 million04/22/2024$5.75$5.92+2.96%$6.00$5.7263,374 shs$177.90 million04/19/2024$5.58$5.79+3.76%$5.86$5.44106,293 shs$173.53 million04/18/2024$5.45$5.58+2.39%$5.69$5.3893,355 shs$167.23 million04/17/2024$5.61$5.45-2.85%$5.64$5.3580,218 shs$163.34 million04/16/2024$5.61$5.61$5.66$5.4746,010 shs$168.13 million04/15/2024$5.84$5.61-3.94%$5.84$5.5642,417 shs$168.13 million04/12/2024$5.84$5.82-0.34%$5.85$5.58106,901 shs$174.43 million04/11/2024$6.05$5.84-3.47%$6.02$5.8154,174 shs$175.05 million04/10/2024$6.28$6.05-3.66%$6.19$5.90101,140 shs$181.34 million04/09/2024$6.30$6.28-0.32%$6.40$6.2725,955 shs$188.21 million04/08/2024$6.29$6.30+0.16%$6.42$6.2625,144 shs$188.81 million04/05/2024$6.34$6.31-0.39%$6.41$6.2741,035 shs$189.14 million04/04/2024$6.54$6.34-3.13%$6.54$6.3051,093 shs$189.86 million04/03/2024$6.75$6.54-3.11%$6.78$6.5055,955 shs$196.00 million04/02/2024$6.94$6.75-2.74%$6.90$6.6347,148 shs$202.30 million04/01/2024$6.80$6.94+2.06%$6.96$6.7974,162 shs$207.99 million03/29/2024$6.80$6.80$6.98$6.7966,036 shs$203.80 million03/28/2024$6.90$6.80-1.45%$6.98$6.7966,036 shs$203.80 million03/27/2024$6.52$6.90+5.83%$6.91$6.6353,030 shs$206.79 million03/26/2024$6.46$6.52+0.93%$6.61$6.4747,427 shs$195.40 million03/25/2024$6.41$6.46+0.78%$6.52$6.23111,049 shs$193.63 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/22/2024$6.79$6.41-5.60%$6.87$6.4167,450 shs$192.11 million03/21/2024$6.78$6.79+0.22%$6.93$6.7369,346 shs$203.50 million03/20/2024$6.73$6.78+0.67%$6.80$6.6475,999 shs$203.07 million03/19/2024$6.80$6.73-1.03%$6.82$6.7162,783 shs$201.70 million03/18/2024$6.93$6.80-1.88%$6.96$6.71138,821 shs$203.80 million03/15/2024$7.18$6.93-3.48%$7.07$6.60354,897 shs$207.69 million03/14/2024$7.31$7.18-1.78%$7.36$6.99121,269 shs$215.19 million03/13/2024$7.19$7.31+1.67%$7.39$7.1757,099 shs$219.08 million03/12/2024$7.23$7.19-0.55%$7.24$7.0459,034 shs$215.48 million03/11/2024$7.32$7.23-1.23%$7.26$7.0572,470 shs$216.71 million03/08/2024$7.41$7.31-1.35%$7.47$7.24142,286 shs$219.08 million03/07/2024$7.42$7.41-0.13%$7.52$7.3740,309 shs$222.08 million03/06/2024$7.49$7.42-0.93%$7.50$7.3651,502 shs$222.41 million03/05/2024$7.69$7.49-2.60%$7.73$7.4389,628 shs$224.48 million03/04/2024$7.70$7.69-0.13%$7.76$7.6154,626 shs$230.47 million03/01/2024$7.69$7.70+0.13%$7.73$7.5177,915 shs$230.77 million02/29/2024$7.52$7.69+2.26%$7.72$7.5179,142 shs$230.47 million02/28/2024$7.60$7.52-1.05%$7.59$7.4747,248 shs$225.37 million02/27/2024$7.40$7.60+2.70%$7.63$7.4577,850 shs$227.77 million02/26/2024$7.36$7.40+0.54%$7.47$7.3333,753 shs$221.81 million02/23/2024$7.16$7.36+2.79%$7.37$7.1870,236 shs$220.58 million02/22/2024$7.03$7.16+1.92%$7.18$6.9592,450 shs$214.59 million02/21/2024$7.18$7.03-2.16%$7.20$6.87102,671 shs$210.57 million02/20/2024$7.51$7.18-4.39%$7.48$7.1557,981 shs$215.19 million02/19/2024$7.51$7.51$7.63$7.4759,000 shs$225.08 million Related Companies: CTRN Stock Price Chart ZUMZ Stock Price Chart CURV Stock Price Chart STKS Stock Price Chart DTC Stock Price Chart THCH Stock Price Chart DXLG Stock Price Chart PLCE Stock Price Chart BARK Stock Price Chart BIG Stock Price Chart Receive TLYS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tilly's and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TLYS) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldUrgent Nvidia WarningAltimetryDoes this make you sick?Allegiance GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tilly's, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.