Tilly's, Inc. (TLYS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TLYS Historical Return
If you invested $1000 in Tilly's, Inc. (TLYS) 10 years ago, it would be worth $1,089.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $276.7, while $1000 invested 1 year ago would be worth $2,901.41. This corresponds to total returns of 8.99%, -72.33%, 190.14%, respectively, with annualized returns of 0.86%, -22.65%, 190.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TLYS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.95 | 4.3 | 4.3 | 4.65 | 3.95 | 429,102 |
| July 02, 2026 | 4.31 | 3.94 | 3.94 | 4.31 | 3.91 | 376,420 |
| July 01, 2026 | 4.27 | 4.36 | 4.36 | 4.49 | 4.2 | 339,281 |
| June 30, 2026 | 4.03 | 4.2 | 4.2 | 4.5 | 4 | 511,695 |
| June 29, 2026 | 4.06 | 3.89 | 3.89 | 4.1 | 3.85 | 183,856 |
| June 26, 2026 | 4.13 | 4.1 | 4.1 | 4.19 | 4.01 | 128,640 |
| June 25, 2026 | 4.34 | 4.21 | 4.21 | 4.44 | 4.19 | 102,317 |
| June 24, 2026 | 4.4 | 4.3 | 4.3 | 4.46 | 4.25 | 213,443 |
| June 23, 2026 | 4.54 | 4.45 | 4.45 | 4.71 | 4.38 | 94,040 |
| June 22, 2026 | 4.38 | 4.7 | 4.7 | 4.7 | 4.36 | 242,209 |
| June 18, 2026 | 4.54 | 4.43 | 4.43 | 4.59 | 4.36 | 172,570 |
| June 17, 2026 | 4.62 | 4.56 | 4.56 | 4.7 | 4.53 | 99,714 |
| June 16, 2026 | 5.11 | 4.59 | 4.59 | 5.19 | 4.58 | 382,603 |
| June 15, 2026 | 5.51 | 5.1 | 5.1 | 5.7 | 5.1 | 336,286 |
| June 12, 2026 | 5.31 | 5.45 | 5.45 | 5.5 | 5.29 | 124,399 |
| June 11, 2026 | 5.24 | 5.31 | 5.31 | 5.57 | 5.24 | 294,695 |
| June 10, 2026 | 5.33 | 5.18 | 5.18 | 5.5 | 5.15 | 220,155 |
| June 09, 2026 | 5.34 | 5.31 | 5.31 | 5.55 | 5.1 | 236,311 |
| June 08, 2026 | 5.25 | 5.24 | 5.24 | 5.85 | 5.23 | 699,700 |
| June 05, 2026 | 5.26 | 5.13 | 5.13 | 5.55 | 4.88 | 0 |
| June 04, 2026 | 5.24 | 5.27 | 5.27 | 5.9 | 4.53 | 2.88M |
| June 03, 2026 | 4.44 | 4.44 | 4.44 | 4.99 | 4.32 | 1.81M |
| June 02, 2026 | 4.33 | 4.47 | 4.47 | 4.52 | 4.25 | 313,956 |
| June 01, 2026 | 4.41 | 4.33 | 4.33 | 4.59 | 4.22 | 343,061 |
| May 29, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.25 | 143,587 |
| May 28, 2026 | 4.5 | 4.57 | 4.57 | 4.6 | 4.45 | 150,854 |
| May 27, 2026 | 4.42 | 4.48 | 4.48 | 4.68 | 4.39 | 149,181 |
| May 26, 2026 | 4.35 | 4.48 | 4.48 | 4.54 | 4.33 | 93,376 |
| May 22, 2026 | 4.27 | 4.34 | 4.34 | 4.34 | 4.16 | 67,944 |
| May 21, 2026 | 4.08 | 4.26 | 4.26 | 4.26 | 4 | 96,626 |
| May 20, 2026 | 4.29 | 4.06 | 4.06 | 4.31 | 4.01 | 159,422 |
| May 19, 2026 | 4.35 | 4.34 | 4.34 | 4.48 | 4.28 | 205,184 |
| May 18, 2026 | 4.04 | 4.36 | 4.36 | 4.55 | 4.04 | 230,185 |
| May 15, 2026 | 4.07 | 4.04 | 4.04 | 4.21 | 3.98 | 158,882 |
| May 14, 2026 | 3.65 | 4.07 | 4.07 | 4.07 | 3.57 | 165,595 |
| May 13, 2026 | 3.89 | 3.62 | 3.62 | 3.99 | 3.54 | 287,368 |
| May 12, 2026 | 3.86 | 3.91 | 3.91 | 3.91 | 3.81 | 107,678 |
| May 11, 2026 | 4.21 | 3.91 | 3.91 | 4.28 | 3.87 | 205,071 |
| May 08, 2026 | 4.19 | 4.22 | 4.22 | 4.24 | 4.04 | 139,050 |
| May 07, 2026 | 4.2 | 4.16 | 4.16 | 4.24 | 4.01 | 124,851 |
| May 06, 2026 | 4.39 | 4.24 | 4.24 | 4.44 | 4.24 | 124,175 |
| May 05, 2026 | 4.56 | 4.4 | 4.4 | 4.7 | 4.39 | 170,807 |
| May 04, 2026 | 4.4 | 4.54 | 4.54 | 4.64 | 4.36 | 317,195 |
| May 01, 2026 | 4.09 | 4.4 | 4.4 | 4.41 | 4.06 | 159,465 |
| April 30, 2026 | 3.89 | 4.07 | 4.07 | 4.15 | 3.86 | 158,118 |
| April 29, 2026 | 3.83 | 3.93 | 3.93 | 4.03 | 3.79 | 188,063 |
| April 28, 2026 | 3.7 | 3.82 | 3.82 | 3.89 | 3.7 | 161,052 |
| April 27, 2026 | 3.97 | 3.68 | 3.68 | 3.97 | 3.67 | 320,870 |
| April 24, 2026 | 4.32 | 3.99 | 3.99 | 4.35 | 3.99 | 455,307 |
| April 23, 2026 | 4.92 | 4.27 | 4.27 | 4.96 | 4.12 | 814,884 |
| April 22, 2026 | 5.11 | 4.93 | 4.93 | 5.35 | 4.89 | 396,142 |
| April 21, 2026 | 5.45 | 5.06 | 5.06 | 5.54 | 5.06 | 422,562 |
| April 20, 2026 | 5.19 | 5.39 | 5.39 | 5.52 | 5.19 | 778,499 |
| April 17, 2026 | 5.08 | 5.15 | 5.15 | 5.33 | 5.06 | 302,948 |
| April 16, 2026 | 5.15 | 5.1 | 5.1 | 5.28 | 5.1 | 202,693 |
| April 15, 2026 | 5.1 | 5.18 | 5.18 | 5.21 | 4.94 | 424,547 |
AD
