If you invested $1000 in Tilly's, Inc. (TLYS) 10 years ago, it would be worth $742.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $338.32, while $1000 invested 1 year ago would be worth $2,260. This corresponds to total returns of -25.78%, -66.17%, 126%, respectively, with annualized returns of -2.94%, -19.5%, 126%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.61 | 4.52 | 4.52 | 4.69 | 4.48 | 135,199 |
| September 30, 2026 | 4.78 | 4.63 | 4.63 | 4.84 | 4.62 | 233,817 |
| September 29, 2026 | 4.46 | 4.79 | 4.79 | 4.8 | 4.45 | 259,902 |
| September 28, 2026 | 4.27 | 4.47 | 4.47 | 4.55 | 4.27 | 362,759 |
| September 25, 2026 | 4.27 | 4.27 | 4.27 | 4.39 | 4.23 | 134,942 |
| September 24, 2026 | 4.15 | 4.24 | 4.24 | 4.27 | 4.15 | 272,151 |
| September 23, 2026 | 4.35 | 4.13 | 4.13 | 4.36 | 4.11 | 237,849 |
| September 22, 2026 | 4.14 | 4.35 | 4.35 | 4.43 | 4.11 | 713,667 |
| September 21, 2026 | 4.12 | 3.93 | 3.93 | 4.12 | 3.91 | 590,676 |
| September 18, 2026 | 4.27 | 4.14 | 4.14 | 4.27 | 4.01 | 789,529 |
| September 17, 2026 | 4.35 | 4.26 | 4.26 | 4.4 | 4.2 | 381,129 |
| September 16, 2026 | 4.7 | 4.38 | 4.38 | 4.74 | 4.33 | 489,241 |
| September 15, 2026 | 4.9 | 4.81 | 4.81 | 4.96 | 4.6 | 809,884 |
| September 11, 2026 | 4.29 | 4.6 | 4.6 | 4.6 | 4.24 | 605,617 |
| September 10, 2026 | 4.16 | 4.29 | 4.29 | 4.31 | 4.04 | 738,694 |
| September 09, 2026 | 4.13 | 4.06 | 4.06 | 4.18 | 4.02 | 506,186 |
| September 08, 2026 | 4.59 | 4.17 | 4.17 | 4.7 | 4.06 | 1.13M |
| September 04, 2026 | 4.38 | 4.4 | 4.4 | 4.76 | 4.26 | 3.06M |
| September 03, 2026 | 5.55 | 4.24 | 4.24 | 6.25 | 4 | 13.34M |
| September 02, 2026 | 4.05 | 3.81 | 3.81 | 4.07 | 3.8 | 4.18M |
| September 01, 2026 | 3.92 | 3.96 | 3.96 | 4.26 | 3.87 | 309,034 |
| August 31, 2026 | 3.99 | 3.92 | 3.92 | 4.12 | 3.9 | 221,556 |
| August 28, 2026 | 3.86 | 3.96 | 3.96 | 4.05 | 3.86 | 64,697 |
| August 27, 2026 | 3.9 | 3.84 | 3.84 | 3.91 | 3.7 | 73,412 |
| August 26, 2026 | 3.76 | 3.93 | 3.93 | 3.98 | 3.72 | 128,291 |
| August 25, 2026 | 3.74 | 3.74 | 3.74 | 3.8 | 3.68 | 96,213 |
| August 24, 2026 | 3.9 | 3.74 | 3.74 | 3.92 | 3.72 | 64,592 |
| August 21, 2026 | 3.79 | 3.92 | 3.92 | 3.95 | 3.73 | 42,834 |
| August 20, 2026 | 3.87 | 3.83 | 3.83 | 3.93 | 3.73 | 95,873 |
| August 19, 2026 | 3.69 | 3.92 | 3.92 | 4 | 3.69 | 0 |
| August 18, 2026 | 3.66 | 3.67 | 3.67 | 3.84 | 3.6 | 207,805 |
| August 17, 2026 | 3.93 | 3.68 | 3.68 | 3.94 | 3.68 | 141,244 |
| August 14, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.98 | 58,011 |
| August 13, 2026 | 4.01 | 4.01 | 4.01 | 4.14 | 3.95 | 0 |
| August 12, 2026 | 4.11 | 3.97 | 3.97 | 4.2 | 3.93 | 0 |
| August 11, 2026 | 4.27 | 4.16 | 4.16 | 4.31 | 4.14 | 0 |
| August 10, 2026 | 4.13 | 4.25 | 4.25 | 4.41 | 4.09 | 103,800 |
| August 07, 2026 | 4.07 | 4.19 | 4.19 | 4.24 | 3.97 | 0 |
| August 06, 2026 | 4.2 | 4.12 | 4.12 | 4.3 | 3.85 | 195,986 |
| August 05, 2026 | 4.18 | 4.18 | 4.18 | 4.34 | 4.07 | 192,727 |
| August 04, 2026 | 3.96 | 4.25 | 4.25 | 4.27 | 3.94 | 132,894 |
| August 03, 2026 | 3.91 | 3.97 | 3.97 | 4.01 | 3.84 | 65,219 |
| July 31, 2026 | 3.75 | 3.81 | 3.81 | 3.93 | 3.73 | 88,273 |
| July 30, 2026 | 3.76 | 3.71 | 3.71 | 3.76 | 3.55 | 92,145 |
| July 29, 2026 | 3.88 | 3.74 | 3.74 | 3.88 | 3.65 | 105,966 |
| July 28, 2026 | 3.85 | 3.86 | 3.86 | 3.89 | 3.76 | 79,596 |
| July 27, 2026 | 3.8 | 3.83 | 3.83 | 3.87 | 3.7 | 118,753 |
| July 23, 2026 | 3.8 | 3.8 | 3.8 | 3.85 | 3.72 | 133,229 |
| July 22, 2026 | 3.88 | 3.79 | 3.79 | 3.92 | 3.73 | 112,909 |
| July 21, 2026 | 3.9 | 3.84 | 3.84 | 3.95 | 3.76 | 248,074 |
| July 20, 2026 | 3.95 | 3.87 | 3.87 | 4.05 | 3.87 | 133,694 |
| July 17, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.85 | 85,495 |
| July 16, 2026 | 4.18 | 3.99 | 3.99 | 4.3 | 3.97 | 203,467 |
| July 15, 2026 | 4.21 | 4.15 | 4.15 | 4.21 | 4.12 | 81,703 |
| July 14, 2026 | 4.21 | 4.2 | 4.2 | 4.35 | 4.1 | 89,930 |
| July 13, 2026 | 4.12 | 4.12 | 4.12 | 4.28 | 3.96 | 258,611 |
| July 10, 2026 | 4.24 | 4.12 | 4.12 | 4.33 | 3.95 | 233,984 |
| July 09, 2026 | 4.45 | 4.18 | 4.18 | 4.45 | 4.16 | 238,886 |
| July 08, 2026 | 4.3 | 4.39 | 4.39 | 4.42 | 4.14 | 126,066 |
| July 07, 2026 | 4.3 | 4.25 | 4.25 | 4.36 | 4.17 | 144,303 |