Tilray, Inc. Historical Data

TLRY Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 7.24
+1.49%
$ 14.49 billion $ 10,788
Apr 5, 2022 $ 7.14
-3.79%
$ 14.29 billion $ 2,064
Apr 4, 2022 $ 7.43
-0.27%
$ 14.85 billion $ 7,433
Apr 3, 2022 $ 7.45
+0.12%
$ 14.89 billion $ 4,821
Apr 2, 2022 $ 7.44
-0.24%
$ 14.87 billion $ 5,818
Apr 1, 2022 $ 7.45
-5.06%
$ 14.91 billion $ 8,861
Mar 31, 2022 $ 7.84
-3.40%
$ 15.68 billion $ 8,062
Mar 30, 2022 $ 8.12
-1.72%
$ 16.23 billion $ 14,328
Mar 29, 2022 $ 8.27
+5.49%
$ 16.54 billion $ 12,322
Mar 28, 2022 $ 7.84
-5.64%
$ 15.68 billion $ 9,405
Mar 27, 2022 $ 8.31
-0.02%
$ 16.62 billion $ 29,369
Mar 26, 2022 $ 8.31
+0.09%
$ 16.62 billion $ 28,988
Mar 25, 2022 $ 8.3
+1.07%
$ 16.6 billion $ 30,675
Mar 24, 2022 $ 8.21
+42.65%
$ 16.42 billion $ 36,383
Mar 23, 2022 $ 5.76
-12.74%
$ 11.51 billion $ 9,499
Mar 22, 2022 $ 6.6
+24.20%
$ 13.19 billion $ 5,502
Mar 21, 2022 $ 5.31
-3.64%
$ 10.62 billion $ 1,066
Mar 20, 2022 $ 5.51
+0.08%
$ 11.02 billion $ 232
Mar 19, 2022 $ 5.51
-0.80%
$ 11.02 billion $ 144
Mar 18, 2022 $ 5.55
+3.18%
$ 11.1 billion $ 548
Mar 17, 2022 $ 5.38
+1.35%
$ 10.76 billion $ 2,688
Mar 16, 2022 $ 5.31
+6.94%
$ 10.62 billion $ 3,410
Mar 15, 2022 $ 4.96
+1.74%
$ 9.93 billion $ 11,754
Mar 14, 2022 $ 4.88
-5.95%
$ 9.76 billion $ 2,541
Mar 13, 2022 $ 5.19
-0.49%
$ 10.38 billion $ 249
Mar 12, 2022 $ 5.21
+0.51%
$ 10.43 billion $ 139
Mar 11, 2022 $ 5.19
-4.16%
$ 10.38 billion $ 569
Mar 10, 2022 $ 5.41
-1.32%
$ 10.83 billion $ 2,019
Mar 9, 2022 $ 5.48
+3.77%
$ 10.97 billion $ 3,140
Mar 8, 2022 $ 5.26
+2.83%
$ 10.53 billion $ 75,501
Mar 7, 2022 $ 5.12
-2.42%
$ 10.24 billion $ 2,608
Mar 6, 2022 $ 5.25
+0.00%
$ 10.49 billion $ 205
Mar 5, 2022 $ 5.25
+0.19%
$ 10.49 billion $ 204
Mar 4, 2022 $ 5.24
-3.59%
$ 10.47 billion $ 1,524
Mar 3, 2022 $ 5.43
-6.18%
$ 10.86 billion $ 1,035
Mar 2, 2022 $ 5.79
-1.73%
$ 11.58 billion $ 638
Mar 1, 2022 $ 5.89
-2.13%
$ 11.78 billion $ 915
Feb 28, 2022 $ 6.02
-0.04%
$ 12.04 billion $ 19,896
Feb 27, 2022 $ 6.02
-0.62%
$ 12.04 billion $ 20,391
Feb 26, 2022 $ 6.06
-0.75%
$ 12.12 billion $ 2,001
Feb 25, 2022 $ 6.1
+0.86%
$ 12.21 billion $ 2,997
Feb 24, 2022 $ 6.05
+2.71%
$ 12.11 billion $ 3,193
Feb 23, 2022 $ 5.89
-3.44%
$ 11.79 billion $ 957
Feb 22, 2022 $ 6.1
-5.30%
$ 12.21 billion $ 19,696
Feb 21, 2022 $ 6.45
+0.03%
$ 12.89 billion $ 5,562
Feb 20, 2022 $ 6.44
+0.04%
$ 12.89 billion $ 5,627
Feb 19, 2022 $ 6.44
+0.23%
$ 12.88 billion $ 5,751
Feb 18, 2022 $ 6.43
-4.74%
$ 12.85 billion $ 10,192
Feb 17, 2022 $ 6.74
-6.71%
$ 13.49 billion $ 1,976
Feb 16, 2022 $ 7.23
+1.74%
$ 14.46 billion $ 4,166