Free Trial

Tilly's (TLYS) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free TLYS Stock Alerts
$5.77
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Tilly's Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.51%
3 Month
Performance
-25.06%
6 Month
Performance
-29.29%
Year-To-Date
Performance
-23.47%
1 Year
Performance
-10.54%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TLYS Stock Chart for Sunday, June, 2, 2024

TLYS Chart by TradingView

Tilly's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.77$5.77$5.81$5.69109,716 shs$173.39 million
05/30/2024$5.71$5.77
+1.05%		$5.83$5.7082,626 shs$173.39 million
05/29/2024$5.77$5.71
-1.04%		$5.82$5.7096,590 shs$171.59 million
05/28/2024$5.83$5.77
-1.03%		$5.87$5.7581,721 shs$173.41 million
05/27/2024$5.83$5.83$5.87$5.7737,900 shs$175.19 million
05/24/2024$5.80$5.83
+0.52%		$5.87$5.7737,887 shs$175.19 million
05/23/2024$5.79$5.80
+0.17%		$5.81$5.7556,415 shs$174.31 million
05/22/2024$5.96$5.79
-2.85%		$6.00$5.7643,944 shs$173.99 million
05/21/2024$5.90$5.96
+1.02%		$5.99$5.7948,078 shs$179.10 million
05/20/2024$6.07$5.90
-2.80%		$6.17$5.8573,383 shs$177.30 million
05/17/2024$6.23$6.07
-2.57%		$6.21$6.0439,189 shs$182.40 million
05/16/2024$6.21$6.23
+0.32%		$6.27$6.1068,149 shs$187.21 million
05/15/2024$6.19$6.21
+0.32%		$6.25$6.1453,454 shs$186.61 million
05/14/2024$5.92$6.19
+4.56%		$6.25$5.9284,049 shs$186.01 million
05/13/2024$6.04$5.92
-1.99%		$6.15$5.9247,468 shs$177.90 million
05/10/2024$6.11$6.04
-1.15%		$6.24$5.9553,173 shs$181.52 million
05/09/2024$5.94$6.11
+2.86%		$6.14$5.8890,655 shs$183.62 million
05/08/2024$5.88$5.94
+1.02%		$5.97$5.8337,647 shs$178.50 million
05/07/2024$5.98$5.88
-1.67%		$6.00$5.8842,098 shs$176.69 million
05/06/2024$5.97$5.98
+0.17%		$6.07$5.9535,869 shs$179.70 million
05/03/2024$5.98$5.97
-0.17%		$6.08$5.9026,559 shs$179.40 million
05/02/2024$5.86$5.98
+2.05%		$6.03$5.9234,500 shs$179.70 million
05/01/2024$6.09$5.86
-3.70%		$6.08$5.8654,620 shs$176.09 million
04/30/2024$5.95$6.09
+2.27%		$6.10$5.8969,727 shs$182.85 million
04/29/2024$6.01$5.95
-1.00%		$6.09$5.9025,030 shs$178.80 million
04/26/2024$5.87$6.01
+2.39%		$6.03$5.9029,362 shs$180.60 million
04/25/2024$5.92$5.87
-0.84%		$5.89$5.7850,074 shs$176.39 million
04/24/2024$6.08$5.92
-2.63%		$6.11$5.8735,947 shs$177.91 million
04/23/2024$5.92$6.08
+2.70%		$6.13$5.9947,549 shs$182.70 million
04/22/2024$5.75$5.92
+2.96%		$6.00$5.7263,374 shs$177.90 million
04/19/2024$5.58$5.79
+3.76%		$5.86$5.44106,293 shs$173.53 million
04/18/2024$5.45$5.58
+2.39%		$5.69$5.3893,355 shs$167.23 million
04/17/2024$5.61$5.45
-2.85%		$5.64$5.3580,218 shs$163.34 million
04/16/2024$5.61$5.61$5.66$5.4746,010 shs$168.13 million
04/15/2024$5.84$5.61
-3.94%		$5.84$5.5642,417 shs$168.13 million
04/12/2024$5.84$5.82
-0.34%		$5.85$5.58106,901 shs$174.43 million
04/11/2024$6.05$5.84
-3.47%		$6.02$5.8154,174 shs$175.05 million
04/10/2024$6.28$6.05
-3.66%		$6.19$5.90101,140 shs$181.34 million
04/09/2024$6.30$6.28
-0.32%		$6.40$6.2725,955 shs$188.21 million
04/08/2024$6.29$6.30
+0.16%		$6.42$6.2625,144 shs$188.81 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$6.34$6.31
-0.39%		$6.41$6.2741,035 shs$189.14 million
04/04/2024$6.54$6.34
-3.13%		$6.54$6.3051,093 shs$189.86 million
04/03/2024$6.75$6.54
-3.11%		$6.78$6.5055,955 shs$196.00 million
04/02/2024$6.94$6.75
-2.74%		$6.90$6.6347,148 shs$202.30 million
04/01/2024$6.80$6.94
+2.06%		$6.96$6.7974,162 shs$207.99 million
03/29/2024$6.80$6.80$6.98$6.7966,036 shs$203.80 million
03/28/2024$6.90$6.80
-1.45%		$6.98$6.7966,036 shs$203.80 million
03/27/2024$6.52$6.90
+5.83%		$6.91$6.6353,030 shs$206.79 million
03/26/2024$6.46$6.52
+0.93%		$6.61$6.4747,427 shs$195.40 million
03/25/2024$6.41$6.46
+0.78%		$6.52$6.23111,049 shs$193.63 million
03/22/2024$6.79$6.41
-5.60%		$6.87$6.4167,450 shs$192.11 million
03/21/2024$6.78$6.79
+0.22%		$6.93$6.7369,346 shs$203.50 million
03/20/2024$6.73$6.78
+0.67%		$6.80$6.6475,999 shs$203.07 million
03/19/2024$6.80$6.73
-1.03%		$6.82$6.7162,783 shs$201.70 million
03/18/2024$6.93$6.80
-1.88%		$6.96$6.71138,821 shs$203.80 million
03/15/2024$7.18$6.93
-3.48%		$7.07$6.60354,897 shs$207.69 million
03/14/2024$7.31$7.18
-1.78%		$7.36$6.99121,269 shs$215.19 million
03/13/2024$7.19$7.31
+1.67%		$7.39$7.1757,099 shs$219.08 million
03/12/2024$7.23$7.19
-0.55%		$7.24$7.0459,034 shs$215.48 million
03/11/2024$7.32$7.23
-1.23%		$7.26$7.0572,470 shs$216.71 million
03/08/2024$7.41$7.31
-1.35%		$7.47$7.24142,286 shs$219.08 million
03/07/2024$7.42$7.41
-0.13%		$7.52$7.3740,309 shs$222.08 million
03/06/2024$7.49$7.42
-0.93%		$7.50$7.3651,502 shs$222.41 million
03/05/2024$7.69$7.49
-2.60%		$7.73$7.4389,628 shs$224.48 million
03/04/2024$7.70$7.69
-0.13%		$7.76$7.6154,626 shs$230.47 million
03/01/2024$7.69$7.70
+0.13%		$7.73$7.5177,915 shs$230.77 million

Related Companies:
This page (NYSE:TLYS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company