NYSE:TLYS | Historical Stock Price | TILLY'S, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.53$3.13$6.40$13.06$26.682012-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.25$15.04300,600——
2019-12-30$12.03$14.77348,200——
2019-12-27$12.07$14.82159,400——
2019-12-26$12.25$15.04161,000——
2019-12-24$12.17$14.95118,000——
2019-12-23$12.19$14.97346,000——
2019-12-20$12.16$14.93417,700——
2019-12-19$12.13$14.90329,500——
2019-12-18$12.20$14.98283,800——
2019-12-17$11.98$14.71207,200——
2019-12-16$11.76$14.44339,600——
2019-12-13$11.75$14.43314,500——
2019-12-12$12.14$14.91328,100——
2019-12-11$12.10$14.86340,600——
2019-12-10$12.60$15.47287,600——
2019-12-09$12.45$15.29524,600——
2019-12-06$11.67$14.33591,400——
2019-12-05$11.70$14.371,164,000——
2019-12-04$10.02$12.31429,800——
2019-12-03$9.73$11.95237,500——
2019-12-02$9.92$12.18168,500——
2019-11-29$9.86$12.11124,800——
2019-11-27$10.07$12.37162,400——
2019-11-26$9.99$12.27186,700——
2019-11-25$9.91$12.17200,500——
2019-11-22$9.76$11.99317,300——
2019-11-21$9.27$11.38182,500——
2019-11-20$9.38$11.52216,700——
2019-11-19$9.75$11.97175,000——
2019-11-18$9.80$12.04207,600——
2019-11-15$9.82$12.06184,900——
2019-11-14$9.88$12.13107,900——
2019-11-13$9.95$12.22112,600——
2019-11-12$10.11$12.42101,900——
2019-11-11$10.23$12.56106,300——
2019-11-08$10.23$12.56186,100——
2019-11-07$10.57$12.98126,900——
2019-11-06$10.38$12.75269,700——
2019-11-05$10.34$12.70170,700——
2019-11-04$10.40$12.77174,900——
2019-11-01$10.38$12.75256,400——
2019-10-31$10.26$12.60157,300——
2019-10-30$10.29$12.64218,400——
2019-10-29$10.38$12.75208,600——
2019-10-28$10.56$12.97109,800——
2019-10-25$10.54$12.94170,200——
2019-10-24$10.48$12.87123,200——
2019-10-23$10.67$13.10151,500——
2019-10-22$10.74$13.19143,400——
2019-10-21$10.46$12.85182,100——
2019-10-18$10.23$12.56205,300——
2019-10-17$10.34$12.70191,100——
2019-10-16$10.19$12.51172,100——
2019-10-15$10.04$12.33200,500——
2019-10-14$9.76$11.99230,100——
2019-10-11$9.91$12.17309,000——
2019-10-10$9.78$12.01243,200——
2019-10-09$9.55$11.73289,100——
2019-10-08$9.36$11.50335,900——
2019-10-07$9.12$11.20345,100——
2019-10-04$9.19$11.29268,700——
2019-10-03$9.14$11.23284,200——
2019-10-02$9.06$11.13505,400——
2019-10-01$9.30$11.42392,300——
2019-09-30$9.44$11.59330,300——
2019-09-27$9.48$11.64319,600——
2019-09-26$9.52$11.69212,200——
2019-09-25$9.64$11.84242,100——
2019-09-24$9.62$11.81322,200——
2019-09-23$9.79$12.02257,200——
2019-09-20$9.93$12.20273,000——
2019-09-19$10.02$12.31152,900——
2019-09-18$10.09$12.39268,500——
2019-09-17$10.12$12.43228,400——
2019-09-16$10.30$12.65272,500——
2019-09-13$10.51$12.91218,700——
2019-09-12$10.45$12.83419,700——
2019-09-11$10.66$13.09307,600——
2019-09-10$10.55$12.96272,300——
2019-09-09$10.55$12.96287,400——
2019-09-06$10.28$12.63221,300——
2019-09-05$10.31$12.66382,300——
2019-09-04$10.13$12.44339,300——
2019-09-03$10.13$12.44405,700——
2019-08-30$10.71$13.15606,700——
2019-08-29$10.89$13.371,920,000——
2019-08-28$8.72$10.71515,700——
2019-08-27$8.45$10.38295,600——
2019-08-26$8.58$10.54283,400——
2019-08-23$8.27$10.16365,000——
2019-08-22$9.04$11.10284,700——
2019-08-21$8.34$10.24392,700——
2019-08-20$8.12$9.97254,400——
2019-08-19$8.05$9.89248,200——
2019-08-16$8.10$9.95262,600——
2019-08-15$8.03$9.86206,900——
2019-08-14$8.12$9.97205,200——
2019-08-13$8.37$10.28257,600——
2019-08-12$8.05$9.89661,900——
2019-08-09$7.95$9.76160,100——
2019-08-08$8.12$9.97121,900——
2019-08-07$8.07$9.91130,300——
2019-08-06$8.01$9.84309,000——
2019-08-05$7.80$9.58229,900——
2019-08-02$7.86$9.65217,500——
2019-08-01$7.83$9.62290,400——
2019-07-31$8.19$10.06205,100——
2019-07-30$8.23$10.11130,100——
2019-07-29$8.29$10.18227,300——
2019-07-26$8.27$10.16179,500——
2019-07-25$8.30$10.19294,600——
2019-07-24$8.38$10.29344,500——
2019-07-23$8.02$9.85201,000——
2019-07-22$8.14$10.00322,800——
2019-07-19$8.24$10.12285,000——
2019-07-18$8.00$9.83246,900——
2019-07-17$8.11$9.96356,000——
2019-07-16$8.25$10.13205,300——
2019-07-15$8.14$10.00411,700——
2019-07-12$8.14$10.00166,200——
2019-07-11$7.99$9.81174,400——
2019-07-10$7.93$9.74217,200——
2019-07-09$7.91$9.71532,900——
2019-07-08$7.95$9.76330,500——
2019-07-05$7.94$9.75151,600——
2019-07-03$7.83$9.62167,400——
2019-07-02$7.76$9.53219,500——
2019-07-01$7.80$9.58365,700——
2019-06-28$7.63$9.37757,100——
2019-06-27$7.78$9.55253,000——
2019-06-26$7.73$9.49282,800——
2019-06-25$7.71$9.47446,700——
2019-06-24$8.01$9.84341,100——
2019-06-21$8.11$9.96342,900——
2019-06-20$8.12$9.97241,400——
2019-06-19$7.99$9.81774,600——
2019-06-18$7.91$9.71319,700——
2019-06-17$7.97$9.79270,600——
2019-06-14$7.81$9.59209,200——
2019-06-13$7.85$9.64243,600——
2019-06-12$7.77$9.54312,000——
2019-06-11$7.78$9.55371,300——
2019-06-10$7.94$9.75466,500——
2019-06-07$8.12$9.97297,900——
2019-06-06$8.06$9.90940,700——
2019-06-05$8.05$9.89605,700——
2019-06-04$8.09$9.94546,900——
2019-06-03$7.91$9.71631,700——
2019-05-31$7.80$9.58934,500——
2019-05-30$8.32$10.221,844,000——
2019-05-29$10.13$12.44794,100——
2019-05-28$10.27$12.61304,600——
2019-05-24$10.51$12.91267,600——
2019-05-23$10.45$12.83211,700——
2019-05-22$10.64$13.07287,400——
2019-05-21$10.84$13.31391,700——
2019-05-20$10.94$13.44256,500——
2019-05-17$11.07$13.60144,300——
2019-05-16$11.23$13.79156,000——
2019-05-15$11.32$13.90166,300——
2019-05-14$11.16$13.71218,500——
2019-05-13$11.15$13.69217,700——
2019-05-10$11.49$14.11160,100——
2019-05-09$11.69$14.36148,200——
2019-05-08$11.71$14.38174,100——
2019-05-07$11.81$14.50142,400——
2019-05-06$12.06$14.81123,500——
2019-05-03$12.06$14.81215,500——
2019-05-02$11.90$14.61195,600——
2019-05-01$11.89$14.60197,700——
2019-04-30$11.76$14.44278,700——
2019-04-29$12.00$14.74151,900——
2019-04-26$11.81$14.50222,800——
2019-04-25$11.88$14.59236,600——
2019-04-24$12.03$14.77357,800——
2019-04-23$11.77$14.46427,100——
2019-04-22$11.11$13.64331,200——
2019-04-18$11.36$13.95412,100——
2019-04-17$11.23$13.79164,900——
2019-04-16$11.32$13.90275,200——
2019-04-15$11.10$13.63156,000——
2019-04-12$11.02$13.53158,700——
2019-04-11$11.00$13.51229,800——
2019-04-10$11.25$13.82174,600——
2019-04-09$11.08$13.61223,200——
2019-04-08$11.17$13.72190,700——
2019-04-05$11.33$13.91262,800——
2019-04-04$11.16$13.71242,300——
2019-04-03$11.02$13.53209,600——
2019-04-02$11.12$13.66243,300——
2019-04-01$11.31$13.89336,000——
2019-03-29$11.13$13.67251,400——
2019-03-28$11.37$13.96340,100——
2019-03-27$11.38$13.98289,800——
2019-03-26$11.15$13.69253,700——
2019-03-25$11.15$13.69298,700——
2019-03-22$11.00$13.51450,100——
2019-03-21$11.63$14.28624,900——
2019-03-20$11.31$13.89404,900——
2019-03-19$11.41$14.01722,100——
2019-03-18$12.25$15.04764,400——
2019-03-15$11.42$14.031,298,800——
2019-03-14$11.46$14.07536,200——
2019-03-13$11.74$14.42392,900——
2019-03-12$11.52$14.15330,800——
2019-03-11$11.74$14.42326,500——
2019-03-08$11.43$14.04351,300——
2019-03-07$12.08$14.84341,300——
2019-03-06$12.03$14.77377,500——
2019-03-05$11.71$14.38882,000——
2019-03-04$11.85$14.55331,400——
2019-03-01$12.18$14.96308,200——
2019-02-28$12.13$14.90294,400——
2019-02-27$11.93$14.65197,900——
2019-02-26$11.94$14.66209,600——
2019-02-25$11.94$14.66226,000——
2019-02-22$11.82$14.52518,700——
2019-02-21$11.69$14.36427,800——
2019-02-20$11.94$14.66263,700——
2019-02-19$11.81$14.50750,900——
2019-02-15$11.86$14.57310,800——
2019-02-14$11.81$14.50463,900——
2019-02-13$12.85$14.55503,300——
2019-02-12$12.78$14.47318,300——
2019-02-11$12.71$14.39398,200——
2019-02-08$12.52$14.18181,900——
2019-02-07$12.53$14.19376,500——
2019-02-06$12.81$14.51320,000——
2019-02-05$13.00$14.72726,600——
2019-02-04$12.73$14.42306,800——
2019-02-01$12.71$14.39592,600——
2019-01-31$12.11$13.72240,000——
2019-01-30$11.99$13.58280,400——
2019-01-29$11.98$13.57301,100——
2019-01-28$11.81$13.38319,900——
2019-01-25$11.66$13.21488,100——
2019-01-24$11.63$13.17156,900——
2019-01-23$11.74$13.30198,100——
2019-01-22$11.74$13.30234,100——
2019-01-18$12.05$13.65295,700——
2019-01-17$11.98$13.57263,000——
2019-01-16$11.83$13.40255,900——
2019-01-15$11.94$13.52273,300——
2019-01-14$11.91$13.49426,600——
2019-01-11$11.87$13.44432,700——
2019-01-10$11.85$13.42402,000——
2019-01-09$12.07$13.67961,400——
2019-01-08$11.81$13.38503,100——
2019-01-07$11.47$12.99250,000——
2019-01-04$11.18$12.66249,200——
2019-01-03$10.81$12.24312,500——
2019-01-02$11.04$12.50340,500——