Tilray, Inc. Historical Data

TLRY Page 15
Download
Date Close Price change Market cap Trading volume
Jul 28, 2021 $ 16.24
+27.92%
$ 32.47 billion $ 31,805
Jul 27, 2021 $ 12.67
-6.54%
$ 25.35 billion $ 22,946
Jul 26, 2021 $ 13.56
+0.20%
$ 27.11 billion $ 11,969
Jul 25, 2021 $ 13.52
+0.06%
$ 1.07 million $ 3,037
Jul 24, 2021 $ 13.51
-0.10%
$ 1.07 million $ 2,932
Jul 23, 2021 $ 13.52
-1.96%
$ 1.07 million $ 3,027
Jul 22, 2021 $ 13.79
-5.57%
$ 1.09 million $ 2,463
Jul 21, 2021 $ 14.61
+3.23%
$ 1.16 million $ 6,055
Jul 20, 2021 $ 14.15
+4.54%
$ 1.12 million $ 2,204
Jul 19, 2021 $ 13.53
-0.27%
$ 1.07 million $ 16,263
Jul 18, 2021 $ 13.96
+0.19%
$ 1.1 million $ 1,000
Jul 17, 2021 $ 13.94
-3.61%
$ 1.1 million $ 2,954
Jul 16, 2021 $ 14.46
+1.81%
$ 1.14 million $ 63,986
Jul 15, 2021 $ 14.19
-5.46%
$ 1.12 million $ 9,853
Jul 14, 2021 $ 15
-8.86%
$ 1.19 million $ 37,600
Jul 13, 2021 $ 16.45
+2.53%
$ 1.3 million $ 6,640
Jul 12, 2021 $ 16.05
-0.04%
$ 1.27 million $ 631
Jul 11, 2021 $ 16.06
-0.73%
$ 1.27 million $ 160
Jul 10, 2021 $ 16.18
+0.59%
$ 1.28 million $ 564
Jul 9, 2021 $ 16.09
-0.36%
$ 1.27 million $ 82
Jul 8, 2021 $ 16.15
+0.10%
$ 1.28 million $ 6,821
Jul 7, 2021 $ 16.13
-3.63%
$ 1.28 million $ 18,701
Jul 6, 2021 $ 16.73
-2.45%
$ 1.32 million $ 3,225
Jul 5, 2021 $ 17.16
+0.02%
$ 1.36 million $ 1,756
Jul 4, 2021 $ 17.15
-0.22%
$ 1.36 million $ 1,853
Jul 3, 2021 $ 17.19
-1.52%
$ 1.36 million $ 2,850
Jul 2, 2021 $ 17.46
-1.17%
$ 1.38 million $ 8,113
Jul 1, 2021 $ 17.68
-1.79%
$ 1.4 million $ 3,091
Jun 30, 2021 $ 18
+0.61%
$ 1.42 million $ 6,316
Jun 29, 2021 $ 17.89
-3.84%
$ 1.42 million $ 2.29 million
Jun 28, 2021 $ 18.6
+2.59%
$ 1.47 million $ 23,367
Jun 27, 2021 $ 18.13
-0.07%
$ 1.43 million $ 2,903
Jun 26, 2021 $ 18.11
+1.14%
$ 1.43 million $ 1,590
Jun 25, 2021 $ 17.91
-2.21%
$ 1.42 million $ 2,308
Jun 24, 2021 $ 18.31
+1.80%
$ 1.45 million $ 91,293
Jun 23, 2021 $ 17.99
+4.94%
$ 1.42 million $ 1,706
Jun 22, 2021 $ 17.13
-0.95%
$ 1.36 million $ 49,159
Jun 21, 2021 $ 17.28
+0.61%
$ 1.37 million $ 40,872
Jun 20, 2021 $ 17.17
+1.96%
$ 1.36 million $ 1,617
Jun 19, 2021 $ 16.85
-1.51%
$ 1.33 million $ 1,167
Jun 18, 2021 $ 17.09
-2.56%
$ 1.35 million $ 2,358
Jun 17, 2021 $ 17.55
-5.45%
$ 1.39 million $ 1.88 million
Jun 16, 2021 $ 18.55
+1.67%
$ 1.47 million $ 38,160
Jun 15, 2021 $ 18.25
-5.98%
$ 1.44 million $ 53,507
Jun 14, 2021 $ 19.41
-1.71%
$ 1.54 million $ 11,376
Jun 13, 2021 $ 19.72
+0.16%
$ 1.56 million $ 760
Jun 12, 2021 $ 19.7
-0.60%
$ 1.56 million $ 777
Jun 11, 2021 $ 19.81
-2.19%
$ 1.57 million $ 5,717
Jun 10, 2021 $ 20.29
-3.92%
$ 1.61 million $ 170,109
Jun 9, 2021 $ 21.12
+0.39%
$ 1.67 million $ 192,374