Tilray, Inc. Historical Data

TLRY Page 12
Download
Date Close Price change Market cap Trading volume
Dec 27, 2021 $ 7.57
-3.71%
$ 15.14 billion $ 95,862
Dec 26, 2021 $ 7.86
+0.37%
$ 15.72 billion $ 45
Dec 25, 2021 $ 7.83
-0.37%
$ 15.66 billion $ 66
Dec 24, 2021 $ 7.86
-0.19%
$ 15.72 billion $ 45
Dec 23, 2021 $ 7.87
+1.65%
$ 15.75 billion $ 32,090
Dec 22, 2021 $ 7.75
-0.91%
$ 15.49 billion $ 1,574
Dec 21, 2021 $ 7.82
+4.53%
$ 15.64 billion $ 9,839
Dec 20, 2021 $ 7.48
-6.12%
$ 14.96 billion $ 2,458
Dec 19, 2021 $ 7.97
-0.01%
$ 15.93 billion $ 3,060
Dec 18, 2021 $ 7.97
+0.44%
$ 15.94 billion $ 3,153
Dec 17, 2021 $ 7.93
-4.88%
$ 15.86 billion $ 3,556
Dec 16, 2021 $ 8.34
+1.63%
$ 16.68 billion $ 632
Dec 15, 2021 $ 8.21
+1.92%
$ 16.41 billion $ 3,284
Dec 14, 2021 $ 8.05
-1.72%
$ 16.1 billion $ 3,387
Dec 13, 2021 $ 8.19
-5.41%
$ 16.38 billion $ 3,667
Dec 12, 2021 $ 8.66
+0.00%
$ 17.32 billion $ 873
Dec 11, 2021 $ 8.66
+0.10%
$ 17.32 billion $ 869
Dec 10, 2021 $ 8.65
-3.77%
$ 17.3 billion $ 1,224
Dec 9, 2021 $ 8.99
-7.09%
$ 17.98 billion $ 2,121
Dec 8, 2021 $ 9.68
+2.24%
$ 19.35 billion $ 2,652
Dec 7, 2021 $ 9.46
+3.32%
$ 18.93 billion $ 2,618
Dec 6, 2021 $ 9.16
+2.56%
$ 18.32 billion $ 10,628
Dec 5, 2021 $ 8.93
+0.01%
$ 17.86 billion $ 7,338
Dec 4, 2021 $ 8.93
-0.75%
$ 17.86 billion $ 7,575
Dec 3, 2021 $ 9
-4.51%
$ 17.99 billion $ 12,236
Dec 2, 2021 $ 9.42
+1.13%
$ 18.84 billion $ 2,465
Dec 1, 2021 $ 9.32
-8.15%
$ 18.63 billion $ 17,557
Nov 30, 2021 $ 10.14
-1.19%
$ 20.29 billion $ 11,637
Nov 29, 2021 $ 10.26
-1.80%
$ 20.53 billion $ 33,917
Nov 28, 2021 $ 10.45
-1.07%
$ 20.9 billion $ 374
Nov 27, 2021 $ 10.56
+0.71%
$ 21.13 billion $ 3,382
Nov 26, 2021 $ 10.49
-3.56%
$ 20.98 billion $ 71,627
Nov 25, 2021 $ 10.88
-0.12%
$ 21.75 billion $ 66,787
Nov 24, 2021 $ 10.89
+3.90%
$ 21.78 billion $ 8,342
Nov 23, 2021 $ 10.48
+0.06%
$ 20.96 billion $ 22,428
Nov 22, 2021 $ 10.48
-4.42%
$ 20.95 billion $ 21,581
Nov 21, 2021 $ 10.96
+0.01%
$ 21.92 billion $ 3,798
Nov 20, 2021 $ 10.96
+0.07%
$ 21.92 billion $ 5,140
Nov 19, 2021 $ 10.95
-2.62%
$ 21.9 billion $ 24,107
Nov 18, 2021 $ 11.24
-7.96%
$ 22.49 billion $ 135,280
Nov 17, 2021 $ 12.22
-4.97%
$ 24.43 billion $ 3,205
Nov 16, 2021 $ 12.86
-0.99%
$ 25.71 billion $ 32,448
Nov 15, 2021 $ 12.99
+2.16%
$ 25.97 billion $ 73,541
Nov 14, 2021 $ 12.71
-0.83%
$ 25.42 billion $ 17,227
Nov 13, 2021 $ 12.82
+0.49%
$ 25.64 billion $ 26,784
Nov 12, 2021 $ 12.75
+7.61%
$ 25.51 billion $ 22,219
Nov 11, 2021 $ 11.85
+3.35%
$ 23.71 billion $ 8,172
Nov 10, 2021 $ 11.47
-5.27%
$ 22.94 billion $ 25,475
Nov 9, 2021 $ 12.11
-1.50%
$ 24.22 billion $ 35,674
Nov 8, 2021 $ 12.29
+16.73%
$ 24.59 billion $ 44,015