Tilray, Inc. Historical Data

TLRY Page 14
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $ 12.04
-0.21%
$ 24.08 billion $ 5,031
Sep 17, 2021 $ 12.07
+0.95%
$ 24.14 billion $ 6,965
Sep 16, 2021 $ 11.95
+0.09%
$ 23.91 billion $ 1,430
Sep 15, 2021 $ 11.94
+1.69%
$ 23.89 billion $ 2,140
Sep 14, 2021 $ 11.75
-3.72%
$ 23.49 billion $ 26,858
Sep 13, 2021 $ 12.2
-1.39%
$ 24.4 billion $ 30,679
Sep 12, 2021 $ 12.37
+0.00%
$ 24.74 billion $ 4,718
Sep 11, 2021 $ 12.37
-0.02%
$ 24.74 billion $ 4,717
Sep 10, 2021 $ 12.37
-3.47%
$ 24.74 billion $ 6,901
Sep 9, 2021 $ 12.82
+0.14%
$ 25.63 billion $ 2,218
Sep 8, 2021 $ 12.8
-3.74%
$ 25.6 billion $ 12,001
Sep 7, 2021 $ 13.3
-1.39%
$ 26.59 billion $ 9,551
Sep 6, 2021 $ 13.48
+0.01%
$ 26.97 billion $ 1,704
Sep 5, 2021 $ 13.48
-0.04%
$ 26.97 billion $ 2,317
Sep 4, 2021 $ 13.49
-0.78%
$ 26.98 billion $ 1,991
Sep 3, 2021 $ 13.6
-1.72%
$ 27.2 billion $ 30,911
Sep 2, 2021 $ 13.84
+2.10%
$ 27.68 billion $ 26,410
Sep 1, 2021 $ 13.55
-1.99%
$ 27.11 billion $ 9,335
Aug 31, 2021 $ 13.83
+6.06%
$ 27.66 billion $ 5,173
Aug 30, 2021 $ 13.04
-2.06%
$ 26.08 billion $ 5,203
Aug 29, 2021 $ 13.31
+0.02%
$ 26.63 billion $ 721
Aug 28, 2021 $ 13.31
-0.60%
$ 26.62 billion $ 706
Aug 27, 2021 $ 13.39
+1.74%
$ 26.78 billion $ 5,857
Aug 26, 2021 $ 13.16
-3.56%
$ 26.32 billion $ 6,796
Aug 25, 2021 $ 13.65
-0.67%
$ 27.29 billion $ 11,317
Aug 24, 2021 $ 13.74
+3.47%
$ 27.48 billion $ 21,059
Aug 23, 2021 $ 13.28
+4.30%
$ 26.56 billion $ 9,527
Aug 22, 2021 $ 12.73
-0.08%
$ 25.46 billion $ 3,361
Aug 21, 2021 $ 12.74
+0.08%
$ 25.48 billion $ 3,646
Aug 20, 2021 $ 12.73
+0.34%
$ 25.46 billion $ 3,475
Aug 19, 2021 $ 12.69
-3.94%
$ 25.37 billion $ 8,982
Aug 18, 2021 $ 13.21
-5.12%
$ 26.41 billion $ 13,631
Aug 17, 2021 $ 13.92
+5.90%
$ 27.84 billion $ 10,453
Aug 16, 2021 $ 13.14
-1.55%
$ 26.29 billion $ 10,774
Aug 15, 2021 $ 13.35
+1.17%
$ 26.7 billion $ 16,860
Aug 14, 2021 $ 13.2
-1.63%
$ 26.4 billion $ 9,588
Aug 13, 2021 $ 13.42
-3.87%
$ 26.83 billion $ 17,557
Aug 12, 2021 $ 13.96
-1.51%
$ 27.91 billion $ 29,523
Aug 11, 2021 $ 14.17
-3.14%
$ 28.34 billion $ 782
Aug 10, 2021 $ 14.63
-0.30%
$ 29.26 billion $ 4,627
Aug 8, 2021 $ 14.47
+0.00%
$ 28.94 billion $ 2,164
Aug 7, 2021 $ 14.47
-0.01%
$ 28.94 billion $ 2,164
Aug 6, 2021 $ 14.47
-0.23%
$ 28.94 billion $ 32,423
Aug 5, 2021 $ 14.51
+4.44%
$ 29.01 billion $ 40,955
Aug 4, 2021 $ 14.03
-0.13%
$ 28.06 billion $ 6,523
Aug 3, 2021 $ 14.06
-4.77%
$ 28.12 billion $ 5,079
Aug 2, 2021 $ 14.76
+1.87%
$ 29.53 billion $ 47,625
Aug 1, 2021 $ 14.5
+0.11%
$ 28.99 billion $ 37,869
Jul 30, 2021 $ 14.53
-3.68%
$ 29.07 billion $ 38,470
Jul 29, 2021 $ 15.09
-7.04%
$ 30.18 billion $ 42,370