Tilray, Inc. Historical Data

TLRY Page 16
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 21.04
+3.80%
$ 1.66 million $ 40,864
Jun 7, 2021 $ 20.26
+8.07%
$ 1.6 million $ 72,959
Jun 6, 2021 $ 18.74
-0.15%
$ 1.48 million $ 10,325
Jun 5, 2021 $ 18.76
-1.86%
$ 1.48 million $ 10,668
Jun 4, 2021 $ 19.13
-6.29%
$ 1.51 million $ 98,350
Jun 3, 2021 $ 20.41
+1.96%
$ 1.62 million $ 2.86 million
Jun 2, 2021 $ 20.03
+17.23%
$ 1.58 million $ 17,046
Jun 1, 2021 $ 17.08
+2.11%
$ 1.35 million $ 21,571
May 30, 2021 $ 16.72
-0.42%
$ 1.32 million $ 4,100
May 29, 2021 $ 16.78
-0.95%
$ 1.33 million $ 4,975
May 28, 2021 $ 16.94
-2.05%
$ 1.34 million $ 25,167
May 27, 2021 $ 17.31
+3.03%
$ 1.37 million $ 17,228
May 26, 2021 $ 16.8
+6.33%
$ 1.33 million $ 5,275
May 25, 2021 $ 15.79
+5.76%
$ 1.25 million $ 13,438
May 24, 2021 $ 14.92
-1.15%
$ 1.18 million $ 19,091
May 23, 2021 $ 15.1
-1.00%
$ 1.2 million $ 3,407
May 22, 2021 $ 15.26
-3.09%
$ 1.21 million $ 14,911
May 21, 2021 $ 15.74
+4.45%
$ 1.25 million $ 37,745
May 20, 2021 $ 15.06
-0.04%
$ 1.19 million $ 14,737
May 19, 2021 $ 15.07
-3.03%
$ 1.19 million $ 27,175
May 18, 2021 $ 15.54
+2.16%
$ 1.23 million $ 3,727
May 17, 2021 $ 15.21
+9.76%
$ 1.2 million $ 23,107
May 16, 2021 $ 13.85
-0.09%
$ 1.1 million $ 1,496
May 15, 2021 $ 13.87
-1.08%
$ 1.1 million $ 1,567
May 14, 2021 $ 14.02
+1.82%
$ 1.11 million $ 5,822
May 13, 2021 $ 13.77
-4.32%
$ 1.09 million $ 10,943
May 12, 2021 $ 14.44
-7.50%
$ 1.14 million $ 6,900
May 11, 2021 $ 15.62
+4.35%
$ 1.24 million $ 29,640
May 10, 2021 $ 14.96
-7.48%
$ 1.18 million $ 8,382
May 9, 2021 $ 16.17
+0.42%
$ 1.28 million $ 6,465
May 8, 2021 $ 16.1
+0.16%
$ 1.27 million $ 5,762
May 7, 2021 $ 16.08
+13.32%
$ 1.27 million $ 5,838
May 6, 2021 $ 14.19
-10.39%
$ 1.12 million $ 114,959
May 5, 2021 $ 15.83
-0.45%
$ 1.25 million $ 6,101
May 4, 2021 $ 15.91
-6.54%
$ 1.26 million $ 19,573
May 3, 2021 $ 17.02
-6.57%
$ 1.35 million $ 44,301
May 2, 2021 $ 18.22
+0.04%
$ 1.44 million $ 10,193
May 1, 2021 $ 18.21
-0.06%
$ 1.44 million $ 10,107
Apr 30, 2021 $ 18.22
-3.24%
$ 1.44 million $ 10,229
Apr 29, 2021 $ 18.84
-2.17%
$ 1.49 million $ 63,710
Apr 28, 2021 $ 19.25
+9.64%
$ 1.52 million $ 8,856
Apr 27, 2021 $ 17.56
-1.03%
$ 1.39 million $ 60,921
Apr 26, 2021 $ 17.74
+4.17%
$ 1.4 million $ 10,528
Apr 25, 2021 $ 17.03
-0.09%
$ 1.35 million $ 4,917
Apr 24, 2021 $ 17.04
-0.45%
$ 5.39 million $ 5,532
Apr 23, 2021 $ 17.11
+4.23%
$ 1.35 million $ 12,599
Apr 22, 2021 $ 16.43
-2.01%
$ 1.3 million $ 37,404
Apr 21, 2021 $ 16.77
+5.87%
$ 1.33 million $ 12,143
Apr 20, 2021 $ 15.83
-9.26%
$ 1.25 million $ 183,766
Apr 19, 2021 $ 17.45
+2.06%
$ 1.38 million $ 51,085