ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tilly's, Inc. Common Stock (NY:TLYS)

1.660 -0.160 (-8.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.840 1.840 1.660 1.660 126,341 -0.16(-8.79%)
Jan 08, 2026 1.800 1.880 1.780 1.820 65,764 +0.02(+1.11%)
Jan 07, 2026 2.000 2.015 1.800 1.800 56,218 -0.20(-10.00%)
Jan 06, 2026 1.970 2.000 1.945 2.000 47,937 +0.03(+1.52%)
Jan 05, 2026 2.030 2.080 1.970 1.970 104,886 -0.05(-2.48%)
Jan 02, 2026 1.960 2.090 1.950 2.020 174,557 +0.03(+1.51%)
Dec 31, 2025 1.850 2.110 1.820 1.990 205,156 +0.11(+5.85%)
Dec 30, 2025 1.830 1.930 1.810 1.880 65,599 +0.01(+0.53%)
Dec 29, 2025 1.790 1.910 1.780 1.870 193,874 +0.04(+2.19%)
Dec 26, 2025 1.850 1.850 1.800 1.830 48,340 -0.03(-1.61%)
Dec 24, 2025 1.770 1.870 1.760 1.860 37,764 +0.05(+2.76%)
Dec 23, 2025 1.830 1.850 1.787 1.810 54,300 -0.04(-2.16%)
Dec 22, 2025 1.860 1.900 1.770 1.850 55,043 +0.00(+0.00%)
Dec 19, 2025 1.750 1.890 1.710 1.850 130,664 +0.05(+2.78%)
Dec 18, 2025 1.830 1.900 1.780 1.800 65,655 -0.06(-3.23%)
Dec 17, 2025 1.768 1.910 1.768 1.860 79,708 +0.05(+2.76%)
Dec 16, 2025 1.770 1.840 1.740 1.810 59,078 +0.00(+0.00%)
Dec 15, 2025 1.930 1.955 1.790 1.810 49,136 -0.10(-5.24%)
Dec 12, 2025 1.920 1.960 1.860 1.910 60,250 -0.03(-1.55%)
Dec 11, 2025 1.910 1.990 1.863 1.940 125,333 +0.04(+2.11%)
Dec 10, 2025 1.930 2.005 1.890 1.900 112,928 -0.06(-3.06%)
Dec 09, 2025 1.740 2.050 1.740 1.960 298,753 +0.20(+11.36%)
Dec 08, 2025 1.780 1.840 1.710 1.760 201,514 -0.04(-2.22%)
Dec 05, 2025 1.740 1.870 1.695 1.800 400,873 +0.03(+1.69%)
Dec 04, 2025 1.810 1.900 1.645 1.770 968,235 -0.03(-1.67%)
Dec 03, 2025 1.530 1.800 1.520 1.800 4,799,007 +0.33(+22.45%)
Dec 02, 2025 1.470 1.510 1.421 1.470 83,077 +0.00(+0.00%)
Dec 01, 2025 1.350 1.490 1.260 1.470 121,034 +0.10(+7.30%)
Nov 28, 2025 1.450 1.480 1.290 1.370 57,674 -0.03(-2.14%)
Nov 26, 2025 1.180 1.450 1.150 1.400 121,302 +0.21(+17.65%)
Nov 25, 2025 1.200 1.270 1.140 1.190 50,758 +0.01(+0.85%)
Nov 24, 2025 1.230 1.242 1.160 1.180 17,579 -0.07(-5.60%)
Nov 21, 2025 1.260 1.261 1.170 1.250 30,187 -0.02(-1.57%)
Nov 20, 2025 1.300 1.320 1.220 1.270 52,408 -0.01(-0.78%)
Nov 19, 2025 1.250 1.284 1.200 1.280 75,184 +0.01(+0.79%)
Nov 18, 2025 1.280 1.300 1.210 1.270 37,968 +0.01(+0.79%)
Nov 17, 2025 1.300 1.338 1.215 1.260 51,085 -0.05(-3.82%)
Nov 14, 2025 1.340 1.365 1.300 1.310 32,517 -0.03(-2.24%)
Nov 13, 2025 1.360 1.450 1.330 1.340 72,298 -0.04(-2.90%)
Nov 12, 2025 1.360 1.430 1.360 1.380 52,350 -0.01(-0.72%)
Nov 11, 2025 1.380 1.450 1.360 1.390 16,862 -0.01(-0.71%)
Nov 10, 2025 1.410 1.420 1.360 1.400 31,848 -0.01(-0.71%)
Nov 07, 2025 1.430 1.460 1.380 1.410 55,620 -0.01(-0.70%)
Nov 06, 2025 1.400 1.440 1.370 1.420 34,862 -0.02(-1.39%)
Nov 05, 2025 1.470 1.480 1.410 1.440 90,014 -0.05(-3.36%)
Nov 04, 2025 1.450 1.499 1.450 1.490 35,600 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.