Tilray, Inc. Historical Data

TLRY Page 11
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 7.11
+4.85%
$ 14.21 billion $ 2,635
Feb 14, 2022 $ 6.78
-8.71%
$ 13.56 billion $ 2,866
Feb 13, 2022 $ 7.42
+0.02%
$ 14.85 billion $ 7,402
Feb 12, 2022 $ 7.42
+0.35%
$ 14.85 billion $ 7,473
Feb 11, 2022 $ 7.4
+7.15%
$ 14.79 billion $ 10,134
Feb 10, 2022 $ 6.9
+0.85%
$ 13.81 billion $ 9,718
Feb 9, 2022 $ 6.85
+10.06%
$ 13.69 billion $ 6,109
Feb 8, 2022 $ 6.22
+2.95%
$ 12.44 billion $ 2,786
Feb 7, 2022 $ 6.04
+1.54%
$ 12.08 billion $ 5,164
Feb 6, 2022 $ 5.95
-0.01%
$ 11.9 billion $ 422
Feb 5, 2022 $ 5.95
+0.06%
$ 11.9 billion $ 431
Feb 4, 2022 $ 5.95
+2.27%
$ 11.9 billion $ 479
Feb 3, 2022 $ 5.82
-1.55%
$ 11.63 billion $ 790
Feb 2, 2022 $ 5.91
-3.82%
$ 11.81 billion $ 1,112
Feb 1, 2022 $ 6.14
+2.34%
$ 12.28 billion $ 26,379
Jan 31, 2022 $ 6
+9.81%
$ 12 billion $ 3,149
Jan 30, 2022 $ 5.47
+0.00%
$ 10.93 billion $ 736
Jan 29, 2022 $ 5.47
-0.27%
$ 10.93 billion $ 747
Jan 28, 2022 $ 5.48
+4.24%
$ 10.96 billion $ 2,712
Jan 27, 2022 $ 5.26
-6.03%
$ 10.52 billion $ 1,755
Jan 26, 2022 $ 5.6
-0.81%
$ 11.19 billion $ 6,120
Jan 25, 2022 $ 5.64
-1.53%
$ 11.28 billion $ 1,743
Jan 24, 2022 $ 5.73
-1.21%
$ 11.46 billion $ 11,255
Jan 23, 2022 $ 5.8
+0.00%
$ 11.6 billion $ 3,547
Jan 22, 2022 $ 5.8
+0.61%
$ 11.6 billion $ 3,511
Jan 21, 2022 $ 5.76
-2.80%
$ 11.53 billion $ 27,763
Jan 20, 2022 $ 5.93
-0.50%
$ 11.86 billion $ 3,140
Jan 19, 2022 $ 5.96
-5.71%
$ 11.92 billion $ 12,420
Jan 18, 2022 $ 6.32
-7.94%
$ 12.64 billion $ 1,552
Jan 17, 2022 $ 6.87
-0.52%
$ 13.73 billion $ 200,069
Jan 16, 2022 $ 6.9
-0.04%
$ 13.8 billion $ 2,415
Jan 15, 2022 $ 6.91
+0.01%
$ 13.81 billion $ 2,306
Jan 14, 2022 $ 6.9
+0.10%
$ 13.81 billion $ 2,375
Jan 13, 2022 $ 6.9
-4.11%
$ 13.8 billion $ 1,445
Jan 12, 2022 $ 7.19
-2.26%
$ 14.39 billion $ 4,640
Jan 11, 2022 $ 7.36
+2.14%
$ 14.72 billion $ 4,298
Jan 10, 2022 $ 7.21
+11.01%
$ 14.41 billion $ 20,801
Jan 9, 2022 $ 6.49
+0.22%
$ 12.98 billion $ 1,119
Jan 8, 2022 $ 6.48
-0.08%
$ 12.95 billion $ 1,036
Jan 7, 2022 $ 6.48
-1.14%
$ 12.96 billion $ 2,008
Jan 6, 2022 $ 6.56
-1.84%
$ 13.11 billion $ 2,195
Jan 5, 2022 $ 6.68
-6.40%
$ 13.36 billion $ 7,547
Jan 4, 2022 $ 7.14
-3.89%
$ 14.27 billion $ 2,747
Jan 3, 2022 $ 7.42
+5.46%
$ 14.85 billion $ 2,639
Jan 2, 2022 $ 7.04
+0.01%
$ 14.08 billion $ 4,269
Jan 1, 2022 $ 7.04
-0.15%
$ 14.08 billion $ 4,051
Dec 31, 2021 $ 7.05
-3.54%
$ 14.1 billion $ 9,430
Dec 30, 2021 $ 7.31
+4.25%
$ 14.62 billion $ 1,838
Dec 29, 2021 $ 7.01
-3.92%
$ 14.02 billion $ 40,053
Dec 28, 2021 $ 7.3
-3.57%
$ 14.59 billion $ 4,641