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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.16$11.31153,100——
2020-12-30$8.20$11.36121,700——
2020-12-29$8.23$11.40119,200——
2020-12-28$8.39$11.63148,300——
2020-12-24$8.14$11.2852,100——
2020-12-23$8.25$11.43132,100——
2020-12-22$8.06$11.17315,900——
2020-12-21$8.10$11.22354,700——
2020-12-18$8.25$11.43362,600——
2020-12-17$8.50$11.78158,500——
2020-12-16$8.57$11.87192,100——
2020-12-15$8.68$12.03241,300——
2020-12-14$8.44$11.69199,600——
2020-12-11$8.25$11.43264,200——
2020-12-10$8.34$11.56230,600——
2020-12-09$8.44$11.69197,100——
2020-12-08$8.53$11.82261,400——
2020-12-07$8.57$11.87538,900——
2020-12-04$8.30$11.501,256,600——
2020-12-03$9.41$13.04706,000——
2020-12-02$8.78$12.17281,900——
2020-12-01$8.84$12.25527,300——
2020-11-30$9.13$12.651,119,900——
2020-11-27$8.90$12.33138,400——
2020-11-25$8.80$12.19325,600——
2020-11-24$8.60$11.92246,100——
2020-11-23$8.46$11.72201,600——
2020-11-20$7.99$11.07130,900——
2020-11-19$8.21$11.3898,700——
2020-11-18$7.98$11.06164,000——
2020-11-17$8.00$11.08119,400——
2020-11-16$7.93$10.99218,700——
2020-11-13$7.49$10.38140,900——
2020-11-12$7.40$10.25138,600——
2020-11-11$7.58$10.50128,900——
2020-11-10$7.60$10.53173,500——
2020-11-09$7.35$10.18423,800——
2020-11-06$6.44$8.92182,300——
2020-11-05$6.49$8.99118,700——
2020-11-04$6.29$8.72135,900——
2020-11-03$6.69$9.27141,000——
2020-11-02$6.42$8.90122,400——
2020-10-30$6.14$8.51210,600——
2020-10-29$6.28$8.70187,000——
2020-10-28$6.15$8.52160,500——
2020-10-27$6.49$8.99118,200——
2020-10-26$6.63$9.19156,500——
2020-10-23$6.91$9.57316,800——
2020-10-22$6.71$9.30193,500——
2020-10-21$6.70$9.28156,400——
2020-10-20$6.81$9.44219,700——
2020-10-19$6.99$9.69236,300——
2020-10-16$7.12$9.87160,000——
2020-10-15$6.97$9.66199,200——
2020-10-14$6.71$9.30134,800——
2020-10-13$6.76$9.37122,800——
2020-10-12$6.76$9.37247,100——
2020-10-09$6.70$9.28288,700——
2020-10-08$6.66$9.23319,800——
2020-10-07$6.37$8.83144,400——
2020-10-06$6.24$8.65191,800——
2020-10-05$6.46$8.95217,800——
2020-10-02$6.21$8.60526,500——
2020-10-01$5.99$8.30314,800——
2020-09-30$6.03$8.36257,800——
2020-09-29$6.09$8.44244,200——
2020-09-28$6.42$8.9095,300——
2020-09-25$6.24$8.65169,900——
2020-09-24$6.45$8.94160,500——
2020-09-23$6.48$8.98156,900——
2020-09-22$6.70$9.28241,300——
2020-09-21$6.64$9.20260,500——
2020-09-18$7.17$9.93407,400——
2020-09-17$7.59$10.52242,400——
2020-09-16$7.68$10.64294,900——
2020-09-15$7.75$10.74369,600——
2020-09-14$7.96$11.03298,300——
2020-09-11$7.66$10.61178,400——
2020-09-10$7.47$10.35435,100——
2020-09-09$7.34$10.17309,600——
2020-09-08$7.44$10.31435,200——
2020-09-04$7.32$10.141,014,900——
2020-09-03$6.92$9.59729,200——
2020-09-02$6.63$9.19572,800——
2020-09-01$6.45$8.94254,300——
2020-08-31$6.34$8.78379,900——
2020-08-28$6.26$8.67438,300——
2020-08-27$5.93$8.22264,200——
2020-08-26$6.10$8.45542,900——
2020-08-25$6.14$8.51215,400——
2020-08-24$6.16$8.54266,100——
2020-08-21$5.84$8.09282,600——
2020-08-20$5.80$8.04613,200——
2020-08-19$5.78$8.01329,200——
2020-08-18$5.95$8.24401,800——
2020-08-17$6.05$8.38294,100——
2020-08-14$5.95$8.24199,800——
2020-08-13$5.87$8.13267,000——
2020-08-12$5.89$8.16269,500——
2020-08-11$6.03$8.36304,600——
2020-08-10$6.19$8.58529,200——
2020-08-07$5.99$8.30417,300——
2020-08-06$5.91$8.19323,100——
2020-08-05$6.16$8.54276,600——
2020-08-04$6.18$8.56205,300——
2020-08-03$5.91$8.19381,500——
2020-07-31$6.01$8.33309,700——
2020-07-30$6.16$8.54320,200——
2020-07-29$6.28$8.70294,500——
2020-07-28$6.10$8.45215,200——
2020-07-27$6.00$8.31148,100——
2020-07-24$6.08$8.42220,300——
2020-07-23$6.25$8.66355,000——
2020-07-22$6.23$8.63313,700——
2020-07-21$6.32$8.76445,100——
2020-07-20$6.37$8.83438,000——
2020-07-17$6.74$9.34432,800——
2020-07-16$6.52$9.03413,200——
2020-07-15$6.00$8.31347,700——
2020-07-14$5.55$7.69182,600——
2020-07-13$5.53$7.66195,500——
2020-07-10$5.60$7.76294,400——
2020-07-09$5.38$7.45396,300——
2020-07-08$5.33$7.39179,300——
2020-07-07$5.32$7.37311,700——
2020-07-06$5.37$7.44182,800——
2020-07-02$5.41$7.50148,600——
2020-07-01$5.18$7.18536,900——
2020-06-30$5.67$7.86209,100——
2020-06-29$5.82$8.06295,000——
2020-06-26$5.37$7.44559,400——
2020-06-25$5.38$7.45174,500——
2020-06-24$5.46$7.57325,800——
2020-06-23$5.81$8.05262,200——
2020-06-22$5.95$8.24267,600——
2020-06-19$5.70$7.90345,000——
2020-06-18$5.76$7.98164,100——
2020-06-17$5.74$7.95192,600——
2020-06-16$6.15$8.52171,900——
2020-06-15$6.00$8.31204,300——
2020-06-12$6.26$8.67406,100——
2020-06-11$5.88$8.15426,000——
2020-06-10$6.28$8.70228,400——
2020-06-09$6.66$9.23188,400——
2020-06-08$6.92$9.59421,400——
2020-06-05$6.40$8.87687,800——
2020-06-04$6.15$8.52696,400——
2020-06-03$6.30$8.73925,700——
2020-06-02$6.06$8.40457,500——
2020-06-01$5.70$7.90342,500——
2020-05-29$5.12$7.09343,000——
2020-05-28$5.53$7.66218,100——
2020-05-27$5.80$8.04364,700——
2020-05-26$5.28$7.32171,800——
2020-05-22$4.95$6.86232,500——
2020-05-21$4.91$6.80256,600——
2020-05-20$4.39$6.08162,700——
2020-05-19$4.53$6.28166,000——
2020-05-18$4.67$6.47322,300——
2020-05-15$4.35$6.03221,700——
2020-05-14$4.08$5.65368,200——
2020-05-13$4.06$5.63405,800——
2020-05-12$4.44$6.15252,600——
2020-05-11$4.82$6.68240,900——
2020-05-08$5.13$7.11208,200——
2020-05-07$4.76$6.60343,900——
2020-05-06$4.64$6.43260,100——
2020-05-05$4.59$6.36343,200——
2020-05-04$5.22$7.23145,400——
2020-05-01$5.57$7.72361,700——
2020-04-30$5.89$8.16507,800——
2020-04-29$5.69$7.88548,600——
2020-04-28$5.20$7.21376,800——
2020-04-27$4.75$6.58264,700——
2020-04-24$4.32$5.99310,200——
2020-04-23$4.17$5.78307,700——
2020-04-22$4.14$5.74523,200——
2020-04-21$4.47$6.19278,400——
2020-04-20$4.60$6.37275,900——
2020-04-17$4.88$6.76331,500——
2020-04-16$4.57$6.33285,500——
2020-04-15$4.71$6.53257,700——
2020-04-14$4.97$6.89401,700——
2020-04-13$4.97$6.89358,000——
2020-04-09$5.14$7.12658,100——
2020-04-08$4.49$6.22251,700——
2020-04-07$4.37$6.05433,500——
2020-04-06$4.10$5.68389,000——
2020-04-03$3.61$5.00373,300——
2020-04-02$3.63$5.03305,400——
2020-04-01$3.72$5.15264,700——
2020-03-31$4.13$5.72459,700——
2020-03-30$4.22$5.85372,900——
2020-03-27$4.33$6.00316,600——
2020-03-26$4.55$6.30471,800——
2020-03-25$4.41$6.11442,500——
2020-03-24$4.32$5.99458,300——
2020-03-23$3.81$5.28423,300——
2020-03-20$3.99$5.53653,700——
2020-03-19$4.15$5.75686,900——
2020-03-18$3.70$5.13609,400——
2020-03-17$4.07$5.64698,800——
2020-03-16$3.90$5.40717,700——
2020-03-13$5.10$7.071,065,800——
2020-03-12$4.34$6.01548,000——
2020-03-11$4.67$6.47529,500——
2020-03-10$5.34$7.40350,900——
2020-03-09$5.31$7.36320,500——
2020-03-06$5.82$8.06476,900——
2020-03-05$6.03$8.36370,700——
2020-03-04$6.27$8.69400,100——
2020-03-03$5.97$8.27554,000——
2020-03-02$6.11$8.47432,300——
2020-02-28$6.50$9.01392,300——
2020-02-27$6.41$8.88563,900——
2020-02-26$6.49$8.99264,800——
2020-02-25$6.63$9.19332,400——
2020-02-24$6.86$9.51394,900——
2020-02-21$7.13$9.88335,100——
2020-02-20$7.38$10.23258,400——
2020-02-19$7.30$10.11275,200——
2020-02-18$7.36$10.20398,400——
2020-02-14$7.41$10.27328,200——
2020-02-13$7.74$10.72394,600——
2020-02-12$7.94$11.00351,700——
2020-02-11$7.90$10.95563,800——
2020-02-10$8.80$10.81544,600——
2020-02-07$8.75$10.75536,200——
2020-02-06$8.77$10.77311,900——
2020-02-05$8.79$10.80342,200——
2020-02-04$8.50$10.44508,500——
2020-02-03$8.50$10.44317,200——
2020-01-31$8.50$10.44453,300——
2020-01-30$8.63$10.60259,200——
2020-01-29$8.63$10.60292,100——
2020-01-28$8.79$10.80370,300——
2020-01-27$8.66$10.64459,600——
2020-01-24$8.86$10.88653,400——
2020-01-23$8.77$10.77645,500——
2020-01-22$8.79$10.80466,800——
2020-01-21$8.51$10.45526,900——
2020-01-17$8.56$10.51438,000——
2020-01-16$8.73$10.72484,900——
2020-01-15$8.59$10.55715,000——
2020-01-14$8.88$10.91666,300——
2020-01-13$9.08$11.151,430,400——
2020-01-10$11.68$14.34307,500——
2020-01-09$11.97$14.70336,600——
2020-01-08$12.06$14.81261,600——
2020-01-07$12.02$14.76246,800——
2020-01-06$12.07$14.82285,700——
2020-01-03$12.09$14.85377,500——
2020-01-02$12.07$14.82294,700——