Tilray, Inc. Historical Data

TLRY Page 18
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $ 24.38
-0.76%
$ 1.93 million $ 32,377
Feb 25, 2021 $ 24.62
-13.30%
$ 1.95 million $ 87,099
Feb 24, 2021 $ 28.38
+15.63%
$ 2.25 million $ 58,031
Feb 23, 2021 $ 24.51
-6.81%
$ 1.94 million $ 194,150
Feb 22, 2021 $ 26.29
-9.75%
$ 2.08 million $ 16,521
Feb 21, 2021 $ 29.13
+0.08%
$ 2.3 million $ 13,153
Feb 20, 2021 $ 29.11
-0.37%
$ 2.3 million $ 15,890
Feb 19, 2021 $ 29.19
+7.59%
$ 2.31 million $ 21,424
Feb 18, 2021 $ 27.14
-15.97%
$ 2.15 million $ 64,572
Feb 17, 2021 $ 32.3
-6.13%
$ 2.56 million $ 58,048
Feb 16, 2021 $ 34.42
+18.61%
$ 2.72 million $ 195,455
Feb 15, 2021 $ 29.02
+0.50%
$ 2.3 million $ 191,901
Feb 14, 2021 $ 28.89
+0.01%
$ 2.29 million $ 166,138
Feb 13, 2021 $ 28.88
-0.41%
$ 2.29 million $ 164,216
Feb 12, 2021 $ 29
-7.14%
$ 2.29 million $ 187,751
Feb 11, 2021 $ 31.22
-52.32%
$ 2.47 million $ 1.58 million
Feb 10, 2021 $ 65.5
+55.31%
$ 5.18 million $ 2.15 million
Feb 9, 2021 $ 42.17
+39.83%
$ 3.34 million $ 353,634
Feb 8, 2021 $ 30.13
+17.56%
$ 2.38 million $ 60,002
Feb 7, 2021 $ 25.59
-0.23%
$ 2.02 million $ 29,298
Feb 6, 2021 $ 25.65
-0.13%
$ 2.03 million $ 30,786
Feb 5, 2021 $ 25.72
-3.64%
$ 2.04 million $ 32,804
Feb 4, 2021 $ 26.7
+2.20%
$ 2.11 million $ 210,169
Feb 3, 2021 $ 26.12
+11.55%
$ 2.07 million $ 206,600
Feb 2, 2021 $ 23.42
+23.42%
$ 1.85 million $ 64,855
Feb 1, 2021 $ 18.97
+5.29%
$ 1.5 million $ 79,852
Jan 30, 2021 $ 18.04
-0.21%
$ 1.43 million $ 9,522
Jan 29, 2021 $ 18.07
-3.11%
$ 1.43 million $ 10,191
Jan 28, 2021 $ 18.62
+0.46%
$ 1.47 million $ 73,110
Jan 27, 2021 $ 18.52
-3.36%
$ 1.47 million $ 19,016
Jan 26, 2021 $ 19.18
+15.28%
$ 1.52 million $ 20,100
Jan 24, 2021 $ 17.9
-0.03%
$ 1.42 million $ 11,397
Jan 23, 2021 $ 17.9
-0.41%
$ 1.42 million $ 11,384
Jan 22, 2021 $ 17.96
+0.28%
$ 1.42 million $ 15,481
Jan 21, 2021 $ 17.91
-3.91%
$ 1.42 million $ 3,890
Jan 20, 2021 $ 18.65
-6.90%
$ 1.48 million $ 77,747
Jan 19, 2021 $ 20.03
+0.67%
$ 1.59 million $ 47,897
Jan 18, 2021 $ 19.9
+0.04%
$ 1.57 million $ 16
Jan 17, 2021 $ 19.66
-0.03%
$ 1.56 million $ 2
Jan 16, 2021 $ 19.67
+0.79%
$ 1.56 million $ 2
Jan 15, 2021 $ 19.51
+5.47%
$ 1.54 million $ 102,109
Jan 14, 2021 $ 18.49
+23.57%
$ 1.46 million $ 146,553
Jan 13, 2021 $ 14.96
+12.87%
$ 1.18 million $ 67,710
Jan 12, 2021 $ 13.25
+8.37%
$ 1.05 million $ 39,654
Jan 11, 2021 $ 12.23
+8.48%
$ 967,708 $ 28,806
Jan 10, 2021 $ 11.27
+0.40%
$ 892,091 $ 11,545
Jan 9, 2021 $ 11.23
-1.84%
$ 888,714 $ 10,557
Jan 8, 2021 $ 11.44
+1.21%
$ 905,491 $ 20,510
Jan 7, 2021 $ 11.31
+5.84%
$ 894,721 $ 56,413
Jan 6, 2021 $ 10.68
+30.19%
$ 845,331 $ 49,479