Tilly's, Inc. (TLYS) stock
TLYSNYSERetail-Apparel & Accessory StoresFiscal year ends January 28
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 8/304% above fair value
$4.21−0.13 (-3.00%)
Close on Oct 30, 2026Market cap $128.77MP/E 70.2Yield –
Price history
Tilly's share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.21
-3.00% on the day
52-week range
$1.14 – $6.25
-32.6% from the high
Change over 52 weeks
+177.0%
From $1.52 on Oct 30, 2025
Average volume
450,784
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $4.26 | $4.30 | $4.15 | $4.21 | -3.00% | 163,743 |
| Oct 29, 2026 | $4.36 | $4.40 | $4.25 | $4.34 | -0.46% | 83,315 |
| Oct 28, 2026 | $4.26 | $4.40 | $4.26 | $4.36 | +3.07% | 104,458 |
| Oct 27, 2026 | $4.13 | $4.23 | $4.12 | $4.23 | +1.20% | 155,408 |
| Oct 26, 2026 | $4.26 | $4.34 | $4.11 | $4.18 | +0.97% | 158,005 |
| Oct 23, 2026 | $4.46 | $4.52 | $4.13 | $4.14 | -6.76% | 141,011 |
| Oct 22, 2026 | $4.62 | $4.64 | $4.41 | $4.44 | -3.48% | 73,064 |
| Oct 21, 2026 | $4.57 | $4.69 | $4.50 | $4.60 | -0.65% | 152,771 |
| Oct 20, 2026 | $4.65 | $4.72 | $4.60 | $4.63 | 0.00% | 96,322 |
| Oct 19, 2026 | $4.56 | $4.66 | $4.54 | $4.63 | +0.65% | 140,070 |
| Oct 16, 2026 | $4.75 | $4.84 | $4.59 | $4.60 | -2.13% | 121,886 |
| Oct 15, 2026 | $4.59 | $4.90 | $4.56 | $4.70 | +3.30% | 164,117 |
| Oct 14, 2026 | $4.61 | $4.63 | $4.51 | $4.55 | -2.78% | 120,241 |
| Oct 13, 2026 | $4.53 | $4.72 | $4.50 | $4.68 | +3.08% | 153,792 |
| Oct 12, 2026 | $4.42 | $4.55 | $4.40 | $4.54 | +1.79% | 137,496 |
| Oct 9, 2026 | $4.44 | $4.55 | $4.40 | $4.46 | +0.45% | 133,174 |
| Oct 8, 2026 | $4.47 | $4.52 | $4.40 | $4.44 | +0.23% | 113,657 |
| Oct 7, 2026 | $4.36 | $4.52 | $4.31 | $4.43 | +0.23% | 218,489 |
| Oct 6, 2026 | $4.62 | $4.69 | $4.38 | $4.42 | -4.12% | 115,412 |
| Oct 5, 2026 | $4.51 | $4.62 | $4.37 | $4.61 | +0.66% | 233,473 |
| Oct 2, 2026 | $4.55 | $4.63 | $4.53 | $4.58 | +1.33% | 133,744 |
| Oct 1, 2026 | $4.61 | $4.69 | $4.48 | $4.52 | -2.38% | 135,201 |
| Sep 30, 2026 | $4.78 | $4.84 | $4.62 | $4.63 | -3.34% | 233,920 |
| Sep 29, 2026 | $4.46 | $4.80 | $4.45 | $4.79 | +7.16% | 260,800 |
| Sep 28, 2026 | $4.27 | $4.55 | $4.27 | $4.47 | +4.68% | 362,763 |
| Sep 25, 2026 | $4.27 | $4.39 | $4.23 | $4.27 | +0.71% | 134,955 |
| Sep 24, 2026 | $4.15 | $4.27 | $4.15 | $4.24 | +2.66% | 272,201 |
| Sep 23, 2026 | $4.35 | $4.36 | $4.11 | $4.13 | -5.06% | 237,852 |
| Sep 22, 2026 | $4.06 | $4.43 | $4.05 | $4.35 | +10.69% | 714,186 |
| Sep 21, 2026 | $4.06 | $4.12 | $3.91 | $3.93 | -5.07% | 608,961 |
| Sep 18, 2026 | $4.27 | $4.27 | $4.01 | $4.14 | -2.82% | 789,728 |
| Sep 17, 2026 | $4.35 | $4.40 | $4.20 | $4.26 | -2.74% | 381,365 |
| Sep 16, 2026 | $4.70 | $4.74 | $4.33 | $4.38 | -8.94% | 489,826 |
| Sep 15, 2026 | $4.90 | $4.96 | $4.60 | $4.81 | -2.24% | 810,132 |
| Sep 14, 2026 | $4.65 | $4.92 | $4.60 | $4.92 | +6.96% | 737,224 |
| Sep 11, 2026 | $4.29 | $4.60 | $4.24 | $4.60 | +7.23% | 607,459 |
| Sep 10, 2026 | $4.16 | $4.31 | $4.04 | $4.29 | +5.67% | 741,179 |
| Sep 9, 2026 | $4.13 | $4.18 | $4.02 | $4.06 | -2.64% | 508,733 |
| Sep 8, 2026 | $4.59 | $4.70 | $4.06 | $4.17 | -5.23% | 1,132,819 |
| Sep 4, 2026 | $4.38 | $4.76 | $4.26 | $4.40 | 0.00% | 3,063,257 |
| Sep 3, 2026 | $5.55 | $6.25 | $4.00 | $4.40 | +15.49% | 13,522,130 |
| Sep 2, 2026 | $4.05 | $4.07 | $3.80 | $3.81 | -3.79% | 4,544,527 |
| Sep 1, 2026 | $3.92 | $4.26 | $3.87 | $3.96 | +1.02% | 310,586 |
| Aug 31, 2026 | $3.99 | $4.12 | $3.90 | $3.92 | -1.01% | 221,657 |
| Aug 28, 2026 | $3.86 | $4.05 | $3.86 | $3.96 | +3.13% | 64,699 |
| Aug 27, 2026 | $3.90 | $3.91 | $3.70 | $3.84 | -2.29% | 73,765 |
| Aug 26, 2026 | $3.76 | $3.98 | $3.72 | $3.93 | +5.08% | 128,292 |
| Aug 25, 2026 | $3.74 | $3.80 | $3.68 | $3.74 | 0.00% | 96,364 |
| Aug 24, 2026 | $3.90 | $3.92 | $3.72 | $3.74 | -4.59% | 64,593 |
| Aug 21, 2026 | $3.79 | $3.95 | $3.73 | $3.92 | +2.35% | 42,984 |
| Aug 20, 2026 | $3.87 | $3.93 | $3.73 | $3.83 | -2.30% | 95,878 |
| Aug 19, 2026 | $3.69 | $4.00 | $3.68 | $3.92 | +6.81% | 124,492 |
| Aug 18, 2026 | $3.66 | $3.84 | $3.60 | $3.67 | -0.27% | 207,805 |
| Aug 17, 2026 | $3.93 | $3.94 | $3.68 | $3.68 | -7.77% | 141,254 |
| Aug 14, 2026 | $4.01 | $4.05 | $3.98 | $3.99 | -0.50% | 58,113 |
| Aug 13, 2026 | $4.01 | $4.14 | $3.95 | $4.01 | +1.01% | 62,030 |
| Aug 12, 2026 | $4.11 | $4.20 | $3.93 | $3.97 | -4.57% | 66,535 |
| Aug 11, 2026 | $4.27 | $4.31 | $4.13 | $4.16 | -2.12% | 73,089 |
| Aug 10, 2026 | $4.13 | $4.41 | $4.09 | $4.25 | +1.43% | 103,801 |
| Aug 7, 2026 | $4.07 | $4.24 | $3.97 | $4.19 | +1.70% | 112,609 |
| Aug 6, 2026 | $4.20 | $4.30 | $3.85 | $4.12 | -1.44% | 195,987 |
| Aug 5, 2026 | $4.18 | $4.34 | $4.07 | $4.18 | -1.65% | 192,768 |
| Aug 4, 2026 | $3.96 | $4.27 | $3.94 | $4.25 | +7.05% | 132,923 |
| Aug 3, 2026 | $3.91 | $4.01 | $3.84 | $3.97 | +4.20% | 66,420 |
| Jul 31, 2026 | $3.75 | $3.93 | $3.73 | $3.81 | +2.70% | 88,273 |
| Jul 30, 2026 | $3.76 | $3.76 | $3.55 | $3.71 | -0.80% | 92,190 |
| Jul 29, 2026 | $3.88 | $3.88 | $3.65 | $3.74 | -3.11% | 105,977 |
| Jul 28, 2026 | $3.85 | $3.89 | $3.76 | $3.86 | +0.78% | 79,622 |
| Jul 27, 2026 | $3.80 | $3.87 | $3.70 | $3.83 | +1.59% | 118,753 |
| Jul 24, 2026 | $3.76 | $3.82 | $3.64 | $3.77 | -0.79% | 78,813 |
| Jul 23, 2026 | $3.80 | $3.85 | $3.72 | $3.80 | +0.26% | 133,230 |
| Jul 22, 2026 | $3.88 | $3.92 | $3.73 | $3.79 | -1.30% | 112,910 |
| Jul 21, 2026 | $3.90 | $3.95 | $3.75 | $3.84 | -0.78% | 248,106 |
| Jul 20, 2026 | $3.95 | $4.05 | $3.87 | $3.87 | -2.27% | 133,707 |
| Jul 17, 2026 | $3.99 | $4.02 | $3.85 | $3.96 | -0.75% | 85,496 |
| Jul 16, 2026 | $4.18 | $4.30 | $3.97 | $3.99 | -3.86% | 203,797 |
| Jul 15, 2026 | $4.21 | $4.21 | $4.12 | $4.15 | -1.19% | 85,405 |
| Jul 14, 2026 | $4.21 | $4.35 | $4.10 | $4.20 | +1.94% | 90,330 |
| Jul 13, 2026 | $4.12 | $4.28 | $3.96 | $4.12 | 0.00% | 258,611 |
| Jul 10, 2026 | $4.24 | $4.33 | $3.95 | $4.12 | -1.44% | 233,984 |
| Jul 9, 2026 | $4.45 | $4.45 | $4.16 | $4.18 | -4.78% | 239,186 |
| Jul 8, 2026 | $4.30 | $4.42 | $4.15 | $4.39 | +3.29% | 126,068 |
| Jul 7, 2026 | $4.30 | $4.36 | $4.17 | $4.25 | -1.16% | 144,322 |
| Jul 6, 2026 | $3.95 | $4.65 | $3.95 | $4.30 | +9.14% | 429,159 |
| Jul 2, 2026 | $4.31 | $4.31 | $3.91 | $3.94 | -9.63% | 376,574 |
| Jul 1, 2026 | $4.27 | $4.49 | $4.20 | $4.36 | +3.81% | 339,310 |
| Jun 30, 2026 | $4.03 | $4.50 | $4.00 | $4.20 | +7.97% | 511,721 |
| Jun 29, 2026 | $4.06 | $4.10 | $3.85 | $3.89 | -5.12% | 184,517 |
| Jun 26, 2026 | $4.13 | $4.19 | $4.01 | $4.10 | -2.61% | 128,640 |
| Jun 25, 2026 | $4.34 | $4.44 | $4.19 | $4.21 | -2.09% | 102,327 |
| Jun 24, 2026 | $4.40 | $4.46 | $4.25 | $4.30 | -3.37% | 213,466 |
| Jun 23, 2026 | $4.54 | $4.71 | $4.38 | $4.45 | -5.32% | 94,040 |
| Jun 22, 2026 | $4.38 | $4.70 | $4.36 | $4.70 | +6.09% | 242,713 |
| Jun 18, 2026 | $4.54 | $4.59 | $4.36 | $4.43 | -2.85% | 172,582 |
| Jun 17, 2026 | $4.62 | $4.70 | $4.53 | $4.56 | -0.65% | 99,738 |
| Jun 16, 2026 | $5.11 | $5.19 | $4.58 | $4.59 | -10.00% | 383,207 |
| Jun 15, 2026 | $5.51 | $5.70 | $5.10 | $5.10 | -6.42% | 336,439 |
| Jun 12, 2026 | $5.31 | $5.50 | $5.29 | $5.45 | +2.64% | 125,219 |
| Jun 11, 2026 | $5.24 | $5.57 | $5.24 | $5.31 | +2.51% | 294,832 |
| Jun 10, 2026 | $5.33 | $5.50 | $5.15 | $5.18 | -2.45% | 220,211 |
| Jun 9, 2026 | $5.34 | $5.55 | $5.10 | $5.31 | +1.34% | 236,923 |
| Jun 8, 2026 | $5.25 | $5.85 | $5.23 | $5.24 | +2.14% | 701,418 |
| Jun 5, 2026 | $5.26 | $5.55 | $4.86 | $5.13 | -2.66% | 877,254 |
| Jun 4, 2026 | $5.24 | $5.90 | $4.53 | $5.27 | +18.69% | 2,883,295 |
| Jun 3, 2026 | $4.44 | $4.99 | $4.32 | $4.44 | -0.67% | 2,094,646 |
| Jun 2, 2026 | $4.33 | $4.52 | $4.25 | $4.47 | +3.23% | 314,283 |
| Jun 1, 2026 | $4.41 | $4.59 | $4.22 | $4.33 | -2.91% | 343,098 |
| May 29, 2026 | $4.50 | $4.50 | $4.25 | $4.46 | -2.41% | 144,893 |
| May 28, 2026 | $4.50 | $4.60 | $4.45 | $4.57 | +2.01% | 152,257 |
| May 27, 2026 | $4.42 | $4.68 | $4.39 | $4.48 | 0.00% | 149,219 |
| May 26, 2026 | $4.35 | $4.54 | $4.33 | $4.48 | +3.23% | 95,802 |
| May 22, 2026 | $4.27 | $4.34 | $4.16 | $4.34 | +1.88% | 69,569 |
| May 21, 2026 | $4.08 | $4.26 | $4.00 | $4.26 | +4.93% | 96,741 |
| May 20, 2026 | $4.29 | $4.31 | $4.01 | $4.06 | -6.45% | 159,438 |
| May 19, 2026 | $4.35 | $4.48 | $4.28 | $4.34 | -0.46% | 205,184 |
| May 18, 2026 | $4.04 | $4.55 | $4.04 | $4.36 | +7.92% | 230,195 |
| May 15, 2026 | $4.07 | $4.21 | $3.98 | $4.04 | -0.74% | 158,895 |
| May 14, 2026 | $3.62 | $4.07 | $3.57 | $4.07 | +12.43% | 165,665 |
| May 13, 2026 | $3.89 | $3.99 | $3.54 | $3.62 | -7.42% | 287,368 |
| May 12, 2026 | $3.86 | $3.91 | $3.81 | $3.91 | 0.00% | 124,798 |
| May 11, 2026 | $4.21 | $4.28 | $3.87 | $3.91 | -7.35% | 205,263 |
| May 8, 2026 | $4.19 | $4.24 | $4.04 | $4.22 | +1.44% | 139,052 |
| May 7, 2026 | $4.20 | $4.24 | $4.01 | $4.16 | -1.89% | 124,940 |
| May 6, 2026 | $4.39 | $4.44 | $4.24 | $4.24 | -3.64% | 124,282 |
| May 5, 2026 | $4.56 | $4.70 | $4.39 | $4.40 | -3.08% | 171,045 |
| May 4, 2026 | $4.40 | $4.64 | $4.36 | $4.54 | +3.18% | 317,212 |
| May 1, 2026 | $4.09 | $4.41 | $4.06 | $4.40 | +8.11% | 159,831 |
| Apr 30, 2026 | $3.89 | $4.15 | $3.86 | $4.07 | +3.56% | 158,143 |
| Apr 29, 2026 | $3.83 | $4.03 | $3.79 | $3.93 | +2.88% | 188,283 |
| Apr 28, 2026 | $3.70 | $3.89 | $3.70 | $3.82 | +3.80% | 161,066 |
| Apr 27, 2026 | $3.97 | $3.97 | $3.67 | $3.68 | -7.77% | 323,763 |
| Apr 24, 2026 | $4.32 | $4.35 | $3.99 | $3.99 | -6.56% | 458,276 |
| Apr 23, 2026 | $4.92 | $4.96 | $4.12 | $4.27 | -13.39% | 815,030 |
| Apr 22, 2026 | $5.11 | $5.35 | $4.89 | $4.93 | -2.57% | 396,871 |
| Apr 21, 2026 | $5.45 | $5.54 | $5.06 | $5.06 | -6.12% | 424,017 |
| Apr 20, 2026 | $5.19 | $5.52 | $5.19 | $5.39 | +4.66% | 779,158 |
| Apr 17, 2026 | $5.08 | $5.33 | $5.06 | $5.15 | +0.98% | 303,269 |
| Apr 16, 2026 | $5.15 | $5.28 | $5.10 | $5.10 | -1.54% | 203,608 |
| Apr 15, 2026 | $5.10 | $5.21 | $4.94 | $5.18 | +1.17% | 426,590 |
| Apr 14, 2026 | $5.10 | $5.30 | $5.01 | $5.12 | +0.39% | 529,399 |
| Apr 13, 2026 | $4.94 | $5.19 | $4.81 | $5.10 | +0.99% | 362,030 |
| Apr 10, 2026 | $4.98 | $5.13 | $4.62 | $5.05 | +0.40% | 486,389 |
| Apr 9, 2026 | $4.71 | $5.22 | $4.63 | $5.03 | +7.02% | 1,094,405 |
| Apr 8, 2026 | $4.69 | $4.80 | $4.50 | $4.70 | +2.17% | 299,246 |
| Apr 7, 2026 | $4.41 | $4.76 | $4.40 | $4.60 | +4.55% | 681,069 |
| Apr 6, 2026 | $4.19 | $4.47 | $4.13 | $4.40 | +4.76% | 635,675 |
| Apr 2, 2026 | $4.18 | $4.22 | $4.12 | $4.20 | 0.00% | 196,374 |
| Apr 1, 2026 | $4.07 | $4.33 | $3.86 | $4.20 | +3.70% | 540,429 |
| Mar 31, 2026 | $4.08 | $4.12 | $3.95 | $4.05 | +2.27% | 279,535 |
| Mar 30, 2026 | $4.00 | $4.19 | $3.66 | $3.96 | -3.18% | 459,050 |
| Mar 27, 2026 | $4.16 | $4.25 | $4.03 | $4.09 | -2.62% | 421,144 |
| Mar 26, 2026 | $4.08 | $4.37 | $4.00 | $4.20 | +1.20% | 764,840 |
| Mar 25, 2026 | $4.16 | $4.29 | $4.01 | $4.15 | -1.19% | 627,300 |
| Mar 24, 2026 | $3.97 | $4.48 | $3.91 | $4.20 | +4.74% | 992,376 |
| Mar 23, 2026 | $3.79 | $4.14 | $3.72 | $4.01 | +8.67% | 765,490 |
| Mar 20, 2026 | $3.66 | $3.94 | $3.47 | $3.69 | +0.54% | 730,755 |
| Mar 19, 2026 | $3.54 | $3.68 | $3.37 | $3.67 | +2.80% | 510,659 |
| Mar 18, 2026 | $2.80 | $3.60 | $2.80 | $3.57 | +23.53% | 1,967,041 |
| Mar 17, 2026 | $2.72 | $2.93 | $2.51 | $2.89 | +6.25% | 904,711 |
| Mar 16, 2026 | $2.71 | $2.90 | $2.58 | $2.72 | +1.12% | 1,612,156 |
| Mar 13, 2026 | $2.41 | $2.90 | $2.38 | $2.69 | +12.08% | 4,247,462 |
| Mar 12, 2026 | $2.60 | $2.73 | $2.25 | $2.40 | +47.24% | 47,169,610 |
| Mar 11, 2026 | $1.64 | $1.67 | $1.55 | $1.63 | +3.16% | 13,778,270 |
| Mar 10, 2026 | $1.58 | $1.61 | $1.52 | $1.58 | +0.64% | 32,158 |
| Mar 9, 2026 | $1.46 | $1.60 | $1.37 | $1.57 | +5.37% | 70,693 |
| Mar 6, 2026 | $1.47 | $1.49 | $1.42 | $1.49 | +0.68% | 46,710 |
| Mar 5, 2026 | $1.47 | $1.49 | $1.43 | $1.48 | 0.00% | 35,309 |
| Mar 4, 2026 | $1.46 | $1.52 | $1.46 | $1.48 | +4.23% | 32,362 |
| Mar 3, 2026 | $1.31 | $1.43 | $1.31 | $1.42 | +2.90% | 34,399 |
| Mar 2, 2026 | $1.48 | $1.48 | $1.37 | $1.38 | -4.17% | 22,137 |
| Feb 27, 2026 | $1.39 | $1.50 | $1.39 | $1.44 | +0.70% | 74,716 |
| Feb 26, 2026 | $1.45 | $1.46 | $1.40 | $1.43 | +0.70% | 24,662 |
| Feb 25, 2026 | $1.38 | $1.47 | $1.37 | $1.42 | +2.90% | 38,089 |
| Feb 24, 2026 | $1.40 | $1.46 | $1.35 | $1.38 | -1.43% | 48,810 |
| Feb 23, 2026 | $1.36 | $1.40 | $1.33 | $1.40 | +0.72% | 40,236 |
| Feb 20, 2026 | $1.35 | $1.41 | $1.35 | $1.39 | +0.72% | 48,112 |
| Feb 19, 2026 | $1.38 | $1.46 | $1.32 | $1.38 | -0.72% | 27,874 |
| Feb 18, 2026 | $1.35 | $1.44 | $1.33 | $1.39 | +2.96% | 48,231 |
| Feb 17, 2026 | $1.36 | $1.39 | $1.33 | $1.35 | -2.88% | 39,616 |
| Feb 13, 2026 | $1.39 | $1.39 | $1.35 | $1.39 | +0.72% | 11,603 |
| Feb 12, 2026 | $1.42 | $1.47 | $1.32 | $1.38 | -2.13% | 26,598 |
| Feb 11, 2026 | $1.46 | $1.46 | $1.41 | $1.41 | -0.70% | 65,722 |
| Feb 10, 2026 | $1.54 | $1.54 | $1.42 | $1.42 | -2.74% | 48,371 |
| Feb 9, 2026 | $1.44 | $1.48 | $1.43 | $1.46 | +1.39% | 51,609 |
| Feb 6, 2026 | $1.46 | $1.47 | $1.43 | $1.44 | 0.00% | 45,608 |
| Feb 5, 2026 | $1.48 | $1.51 | $1.44 | $1.44 | -3.36% | 18,024 |
| Feb 4, 2026 | $1.48 | $1.54 | $1.46 | $1.49 | +2.76% | 29,799 |
| Feb 3, 2026 | $1.44 | $1.49 | $1.44 | $1.45 | 0.00% | 17,487 |
| Feb 2, 2026 | $1.45 | $1.52 | $1.43 | $1.45 | -1.36% | 52,235 |
| Jan 30, 2026 | $1.55 | $1.55 | $1.45 | $1.47 | -3.29% | 88,018 |
| Jan 29, 2026 | $1.49 | $1.55 | $1.48 | $1.52 | -0.65% | 52,354 |
| Jan 28, 2026 | $1.50 | $1.55 | $1.47 | $1.53 | +0.66% | 20,442 |
| Jan 27, 2026 | $1.60 | $1.63 | $1.50 | $1.52 | -1.30% | 40,448 |
| Jan 26, 2026 | $1.61 | $1.69 | $1.54 | $1.54 | -7.23% | 35,239 |
| Jan 23, 2026 | $1.75 | $1.75 | $1.62 | $1.66 | -1.19% | 56,491 |
| Jan 22, 2026 | $1.72 | $1.72 | $1.64 | $1.68 | 0.00% | 65,936 |
| Jan 21, 2026 | $1.66 | $1.73 | $1.65 | $1.68 | +3.07% | 31,971 |
| Jan 20, 2026 | $1.66 | $1.69 | $1.61 | $1.63 | -2.98% | 88,895 |
| Jan 16, 2026 | $1.68 | $1.72 | $1.66 | $1.68 | +1.20% | 40,463 |
| Jan 15, 2026 | $1.66 | $1.67 | $1.58 | $1.66 | -1.78% | 38,904 |
| Jan 14, 2026 | $1.68 | $1.80 | $1.64 | $1.69 | +0.60% | 41,192 |
| Jan 13, 2026 | $1.78 | $1.86 | $1.68 | $1.68 | -3.45% | 33,997 |
| Jan 12, 2026 | $1.66 | $1.78 | $1.62 | $1.74 | +4.82% | 49,713 |
| Jan 9, 2026 | $1.84 | $1.84 | $1.66 | $1.66 | -8.79% | 126,341 |
| Jan 8, 2026 | $1.80 | $1.88 | $1.78 | $1.82 | +1.11% | 65,764 |
| Jan 7, 2026 | $2.00 | $2.02 | $1.80 | $1.80 | -10.00% | 56,541 |
| Jan 6, 2026 | $1.97 | $2.00 | $1.95 | $2.00 | +1.52% | 47,937 |
| Jan 5, 2026 | $2.03 | $2.08 | $1.97 | $1.97 | -2.48% | 104,886 |
| Jan 2, 2026 | $1.96 | $2.09 | $1.95 | $2.02 | +1.51% | 174,557 |
| Dec 31, 2025 | $1.85 | $2.11 | $1.82 | $1.99 | +5.85% | 205,156 |
| Dec 30, 2025 | $1.83 | $1.93 | $1.81 | $1.88 | +0.53% | 65,599 |
| Dec 29, 2025 | $1.79 | $1.91 | $1.78 | $1.87 | +2.19% | 193,874 |
| Dec 26, 2025 | $1.85 | $1.85 | $1.80 | $1.83 | -1.61% | 48,340 |
| Dec 24, 2025 | $1.77 | $1.87 | $1.76 | $1.86 | +2.76% | 37,764 |
| Dec 23, 2025 | $1.83 | $1.85 | $1.79 | $1.81 | -2.16% | 54,337 |
| Dec 22, 2025 | $1.86 | $1.90 | $1.77 | $1.85 | 0.00% | 55,043 |
| Dec 19, 2025 | $1.75 | $1.89 | $1.71 | $1.85 | +2.78% | 130,664 |
| Dec 18, 2025 | $1.83 | $1.90 | $1.78 | $1.80 | -3.23% | 65,655 |
| Dec 17, 2025 | $1.77 | $1.91 | $1.77 | $1.86 | +2.76% | 79,708 |
| Dec 16, 2025 | $1.77 | $1.84 | $1.74 | $1.81 | 0.00% | 59,078 |
| Dec 15, 2025 | $1.93 | $1.96 | $1.79 | $1.81 | -5.24% | 49,264 |
| Dec 12, 2025 | $1.92 | $1.96 | $1.86 | $1.91 | -1.55% | 60,250 |
| Dec 11, 2025 | $1.91 | $1.99 | $1.86 | $1.94 | +2.11% | 125,333 |
| Dec 10, 2025 | $1.93 | $2.01 | $1.89 | $1.90 | -3.06% | 114,528 |
| Dec 9, 2025 | $1.74 | $2.05 | $1.74 | $1.96 | +11.36% | 299,055 |
| Dec 8, 2025 | $1.78 | $1.84 | $1.71 | $1.76 | -2.22% | 201,592 |
| Dec 5, 2025 | $1.74 | $1.87 | $1.70 | $1.80 | +1.69% | 400,873 |
| Dec 4, 2025 | $1.81 | $1.90 | $1.65 | $1.77 | -1.67% | 970,588 |
| Dec 3, 2025 | $1.53 | $1.80 | $1.52 | $1.80 | +22.45% | 4,906,839 |
| Dec 2, 2025 | $1.47 | $1.51 | $1.42 | $1.47 | 0.00% | 83,578 |
| Dec 1, 2025 | $1.35 | $1.49 | $1.26 | $1.47 | +7.30% | 121,035 |
| Nov 28, 2025 | $1.45 | $1.48 | $1.29 | $1.37 | -2.14% | 57,674 |
| Nov 26, 2025 | $1.18 | $1.45 | $1.15 | $1.40 | +17.65% | 121,302 |
| Nov 25, 2025 | $1.20 | $1.27 | $1.14 | $1.19 | +0.85% | 50,758 |
| Nov 24, 2025 | $1.23 | $1.24 | $1.16 | $1.18 | -5.60% | 17,579 |
| Nov 21, 2025 | $1.26 | $1.26 | $1.17 | $1.25 | -1.57% | 30,187 |
| Nov 20, 2025 | $1.30 | $1.32 | $1.22 | $1.27 | -0.78% | 52,408 |
| Nov 19, 2025 | $1.25 | $1.28 | $1.20 | $1.28 | +0.79% | 75,184 |
| Nov 18, 2025 | $1.28 | $1.30 | $1.21 | $1.27 | +0.79% | 38,100 |
| Nov 17, 2025 | $1.30 | $1.34 | $1.22 | $1.26 | -3.82% | 51,085 |
| Nov 14, 2025 | $1.34 | $1.36 | $1.30 | $1.31 | -2.24% | 32,517 |
| Nov 13, 2025 | $1.36 | $1.45 | $1.33 | $1.34 | -2.90% | 72,298 |
| Nov 12, 2025 | $1.36 | $1.43 | $1.36 | $1.38 | -0.72% | 52,350 |
| Nov 11, 2025 | $1.38 | $1.45 | $1.36 | $1.39 | -0.71% | 16,862 |
| Nov 10, 2025 | $1.41 | $1.42 | $1.36 | $1.40 | -0.71% | 31,848 |
| Nov 7, 2025 | $1.43 | $1.46 | $1.38 | $1.41 | -0.70% | 55,620 |
| Nov 6, 2025 | $1.40 | $1.44 | $1.37 | $1.42 | -1.39% | 34,862 |
| Nov 5, 2025 | $1.47 | $1.48 | $1.41 | $1.44 | -3.36% | 90,139 |
| Nov 4, 2025 | $1.45 | $1.50 | $1.45 | $1.49 | 0.00% | 35,600 |
| Nov 3, 2025 | $1.49 | $1.53 | $1.48 | $1.49 | -2.61% | 43,095 |
| Oct 31, 2025 | $1.49 | $1.55 | $1.48 | $1.53 | +0.66% | 52,332 |
| Oct 30, 2025 | $1.50 | $1.54 | $1.48 | $1.52 | -1.30% | 40,070 |
| Oct 29, 2025 | $1.55 | $1.61 | $1.53 | $1.54 | -3.14% | 40,605 |
| Oct 28, 2025 | $1.69 | $1.70 | $1.55 | $1.59 | -5.92% | 60,364 |
| Oct 27, 2025 | $1.70 | $1.74 | $1.69 | $1.69 | 0.00% | 53,994 |
| Oct 24, 2025 | $1.69 | $1.72 | $1.68 | $1.69 | 0.00% | 51,024 |
| Oct 23, 2025 | $1.76 | $1.78 | $1.66 | $1.69 | -4.52% | 89,955 |
| Oct 22, 2025 | $1.87 | $1.89 | $1.76 | $1.77 | -5.35% | 206,213 |
| Oct 21, 2025 | $1.69 | $1.90 | $1.62 | $1.87 | +17.61% | 365,351 |
| Oct 20, 2025 | $1.50 | $1.59 | $1.50 | $1.59 | – | 47,586 |
Seasonality
TLYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.4% | -3.4% | 2.3% | 1.1% | -0.5% | 0.9% | 5.6% | 11.0% | -3.7% | -2.6% | 7.4% | 4.3% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -26.1% | -2.0% | 181.3% | 0.5% | 9.6% | -5.8% | -9.3% | 2.9% | 18.1% | -9.1% | ||
| 2025 | 1.9% | -12.2% | -42.1% | -30.5% | -6.5% | -3.5% | 29.7% | 10.1% | 4.6% | -25.7% | -10.5% | 45.3% |
| 2024 | -2.7% | 4.8% | -11.6% | -10.7% | -4.9% | 4.5% | -2.8% | -8.5% | -4.9% | -21.2% | 11.2% | -4.9% |
| 2023 | -2.1% | -2.0% | -11.2% | -2.6% | 3.9% | -10.1% | 23.7% | 3.7% | -9.7% | -0.2% | 2.1% | -8.8% |
| 2022 | -18.2% | -3.6% | -26.3% | -5.8% | -6.1% | -15.2% | 7.8% | -0.9% | -7.7% | 28.0% | 7.2% | -4.7% |
| 2021 | 20.1% | 5.3% | 9.7% | 6.5% | 13.3% | 24.5% | -7.2% | 5.0% | -10.0% | -0.9% | 8.2% | 14.3% |
| 2020 | -30.6% | -13.7% | -36.5% | 42.6% | -13.1% | 10.7% | 6.0% | 5.5% | -4.9% | 1.8% | 48.7% | -10.6% |
| 2019 | 11.5% | 8.6% | -8.2% | 5.7% | -33.7% | -2.2% | 7.3% | 30.8% | -11.9% | 8.7% | -3.9% | 24.2% |
| 2018 | 1.1% | -6.2% | -13.4% | -0.8% | 22.7% | 10.1% | 2.3% | 51.7% | -19.4% | -6.4% | -35.1% | -5.6% |
| 2017 | 1.6% | -13.1% | -18.2% | 6.0% | 10.4% | -3.8% | -1.7% | 10.3% | 8.9% | -0.7% | 38.5% | -10.5% |