Tilly's, Inc.
TLYSNYSEConsumer Cyclical● Active
$5.24
+$0.11(+2.14%)
Market Cap$157694237
P/E Ratio—
52W High$5.9
52W Low$1.12
Tilly's, Inc.（TLYS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tlys · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.80
Nov 22, 2021
-70.6% from here
5-Year Low5Y
$0.5710
May 15, 2025
+817.7% from low
IPO Priceadj.
—
May 4, 2012
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TLYS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.25 | $5.85 | $5.23 | $5.24 | $5.24 | 700K | -0.19% |
| Jun 5, 2026 | $5.26 | $5.55 | $4.86 | $5.13 | $5.13 | 877K | -2.47% |
| Jun 4, 2026 | $5.24 | $5.90 | $4.53 | $5.27 | $5.27 | 2.9M | +0.57% |
| Jun 3, 2026 | $4.44 | $4.99 | $4.32 | $4.44 | $4.44 | 2.1M | +0.00% |
| Jun 2, 2026 | $4.33 | $4.52 | $4.25 | $4.47 | $4.47 | 314K | +3.23% |
| Jun 1, 2026 | $4.41 | $4.59 | $4.22 | $4.33 | $4.33 | 343K | -1.81% |
| May 29, 2026 | $4.50 | $4.50 | $4.25 | $4.46 | $4.46 | 145K | -0.89% |
| May 28, 2026 | $4.50 | $4.60 | $4.45 | $4.57 | $4.57 | 152K | +1.56% |
| May 27, 2026 | $4.42 | $4.68 | $4.39 | $4.48 | $4.48 | 149K | +1.36% |
| May 26, 2026 | $4.35 | $4.54 | $4.33 | $4.48 | $4.48 | 96K | +2.99% |
| May 22, 2026 | $4.27 | $4.34 | $4.16 | $4.34 | $4.34 | 70K | +1.64% |
| May 21, 2026 | $4.08 | $4.26 | $4.00 | $4.26 | $4.26 | 97K | +4.41% |
| May 20, 2026 | $4.29 | $4.31 | $4.01 | $4.06 | $4.06 | 159K | -5.36% |
| May 19, 2026 | $4.35 | $4.48 | $4.28 | $4.34 | $4.34 | 205K | -0.23% |
| May 18, 2026 | $4.04 | $4.55 | $4.04 | $4.36 | $4.36 | 230K | +7.92% |
| May 15, 2026 | $4.07 | $4.21 | $3.98 | $4.04 | $4.04 | 159K | -0.74% |
| May 14, 2026 | $3.62 | $4.07 | $3.57 | $4.07 | $4.07 | 166K | +12.43% |
| May 13, 2026 | $3.89 | $3.99 | $3.54 | $3.62 | $3.62 | 287K | -6.94% |
| May 12, 2026 | $3.86 | $3.91 | $3.81 | $3.91 | $3.91 | 125K | +1.30% |
| May 11, 2026 | $4.21 | $4.28 | $3.87 | $3.91 | $3.91 | 205K | -7.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TLYS
Jan 1 → Dec 31 · 6 years2026+167.3%$1.96 → $5.24
+167.3%
2025-53.0%$4.23 → $1.99
-53.0%
2024-43.3%$7.50 → $4.25
-43.3%
2023-17.7%$9.16 → $7.54
-17.7%
2022-44.3%$16.24 → $9.05
-44.3%
2021-0.9%$16.26 → $16.11
-0.9%
Best Year2026 · +167.3%
Worst Year2025 · -53.0%
Positive Years1 / 6
Avg Annual Return+1.4%
6Y Total Return-67.8%
6Y CAGR~-17.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Tilly's, Inc.（TLYS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TLYS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TLYS 历史股价FMP 日线复权 OHLCV