Tilray, Inc. Historical Data

TLRY Page 17
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 17.09
+0.02%
$ 1.35 million $ 12,491
Apr 17, 2021 $ 17.09
-0.05%
$ 1.35 million $ 11,877
Apr 16, 2021 $ 17.1
+0.82%
$ 1.35 million $ 18,276
Apr 15, 2021 $ 16.96
-3.02%
$ 1.34 million $ 24,924
Apr 14, 2021 $ 17.48
-4.31%
$ 1.38 million $ 38,052
Apr 13, 2021 $ 18.26
+6.41%
$ 1.44 million $ 111,790
Apr 12, 2021 $ 17.16
-12.81%
$ 1.36 million $ 56,704
Apr 11, 2021 $ 19.69
+0.00%
$ 1.56 million $ 11,616
Apr 10, 2021 $ 19.69
-0.11%
$ 1.56 million $ 11,715
Apr 9, 2021 $ 19.71
+0.51%
$ 1.56 million $ 14,437
Apr 8, 2021 $ 19.6
-0.32%
$ 1.55 million $ 19,165
Apr 7, 2021 $ 19.67
-6.52%
$ 1.56 million $ 71,763
Apr 6, 2021 $ 21.05
-4.29%
$ 1.67 million $ 17,308
Apr 5, 2021 $ 21.98
-1.21%
$ 1.74 million $ 28,009
Apr 4, 2021 $ 22.25
+0.24%
$ 1.76 million $ 22,200
Apr 3, 2021 $ 22.2
-0.15%
$ 1.76 million $ 19,603
Apr 2, 2021 $ 22.23
+0.05%
$ 1.76 million $ 21,726
Apr 1, 2021 $ 22.22
-2.01%
$ 1.76 million $ 20,669
Mar 30, 2021 $ 21.98
+0.70%
$ 1.74 million $ 54,562
Mar 29, 2021 $ 21.83
-0.34%
$ 1.73 million $ 110,496
Mar 28, 2021 $ 21.91
+0.02%
$ 1.73 million $ 20,111
Mar 27, 2021 $ 21.91
-0.29%
$ 1.73 million $ 20,125
Mar 26, 2021 $ 21.96
-1.28%
$ 1.74 million $ 27,317
Mar 25, 2021 $ 22.26
+0.91%
$ 1.76 million $ 15,552
Mar 24, 2021 $ 22.06
-4.63%
$ 1.75 million $ 60,607
Mar 23, 2021 $ 23.14
-3.38%
$ 1.83 million $ 23,012
Mar 22, 2021 $ 23.95
-4.95%
$ 1.9 million $ 61,156
Mar 21, 2021 $ 25.2
+0.02%
$ 1.99 million $ 15,120
Mar 20, 2021 $ 25.21
-1.04%
$ 1.99 million $ 16,834
Mar 19, 2021 $ 25.47
+1.20%
$ 2.02 million $ 51,123
Mar 18, 2021 $ 25.17
-4.23%
$ 1.99 million $ 21,376
Mar 17, 2021 $ 26.27
-2.12%
$ 2.08 million $ 35,818
Mar 16, 2021 $ 26.81
-12.89%
$ 2.12 million $ 47,859
Mar 15, 2021 $ 30.79
+12.39%
$ 2.44 million $ 132,378
Mar 14, 2021 $ 27.43
-0.24%
$ 2.17 million $ 17,610
Mar 13, 2021 $ 27.5
-2.27%
$ 2.18 million $ 23,474
Mar 12, 2021 $ 28.14
-0.72%
$ 2.23 million $ 205,434
Mar 11, 2021 $ 28.35
+18.59%
$ 2.24 million $ 143,454
Mar 10, 2021 $ 23.92
-1.89%
$ 1.89 million $ 357,622
Mar 9, 2021 $ 24.37
+8.67%
$ 1.93 million $ 24,349
Mar 8, 2021 $ 22.42
+4.64%
$ 1.77 million $ 21,370
Mar 7, 2021 $ 21.44
-0.04%
$ 1.7 million $ 51,625
Mar 6, 2021 $ 21.45
+5.25%
$ 1.7 million $ 51,805
Mar 5, 2021 $ 20.39
-9.32%
$ 1.61 million $ 341,013
Mar 4, 2021 $ 22.49
-11.67%
$ 1.78 million $ 58,782
Mar 3, 2021 $ 25.48
-1.35%
$ 2.02 million $ 21,711
Mar 2, 2021 $ 25.82
+1.38%
$ 2.04 million $ 59,941
Mar 1, 2021 $ 25.47
+5.06%
$ 2.02 million $ 16,784
Feb 28, 2021 $ 24.24
+0.14%
$ 1.92 million $ 14,216
Feb 27, 2021 $ 24.22
-0.68%
$ 1.92 million $ 13,810