Tilray, Inc. Historical Data

TLRY Page 19
Download
Date Close Price change Market cap Trading volume
Jan 5, 2021 $ 8.21
-1.01%
$ 649,251 $ 4,734
Jan 4, 2021 $ 8.2
-0.05%
$ 648,736 $ 4,922
Jan 3, 2021 $ 8.2
+0.07%
$ 649,068 $ 4,925
Jan 2, 2021 $ 8.2
-0.04%
$ 648,654 $ 4,714
Jan 1, 2021 $ 8.2
-0.25%
$ 648,897 $ 4,715
Dec 31, 2020 $ 8.22
-3.79%
$ 650,552 $ 5,020
Dec 30, 2020 $ 8.54
+4.03%
$ 676,114 $ 5,781
Dec 29, 2020 $ 8.17
+0.16%
$ 646,580 $ 7,706
Dec 28, 2020 $ 8.32
-3.90%
$ 658,092 $ 4,059
Dec 27, 2020 $ 8.66
+0.33%
$ 684,889 $ 1
Dec 26, 2020 $ 8.63
+1.17%
$ 682,508 $ 199
Dec 25, 2020 $ 8.53
-0.03%
$ 674,951 $ 1,264
Dec 24, 2020 $ 8.53
+0.47%
$ 674,924 $ 1,264
Dec 23, 2020 $ 8.47
+0.50%
$ 670,308 $ 2,239
Dec 22, 2020 $ 8.43
+0.74%
$ 667,026 $ 2,764
Dec 21, 2020 $ 8.37
-5.68%
$ 662,288 $ 3,561
Dec 20, 2020 $ 8.98
+0.00%
$ 710,243 $ 4
Dec 19, 2020 $ 8.98
-0.02%
$ 710,250 $ 4
Dec 18, 2020 $ 9.18
+0.01%
$ 726,370 $ 2,239
Dec 17, 2020 $ 9.08
-2.19%
$ 718,375 $ 1,137
Dec 16, 2020 $ 9.28
+18.83%
$ 734,577 $ 48,136
Dec 15, 2020 $ 7.72
-0.02%
$ 610,706 $ 1,775
Dec 14, 2020 $ 7.72
+0.01%
$ 611,010 $ 1,776
Dec 13, 2020 $ 7.72
-0.02%
$ 610,782 $ 1,775
Dec 12, 2020 $ 7.72
+0.07%
$ 611,101 $ 1,776
Dec 11, 2020 $ 7.73
-3.56%
$ 611,740 $ 1,778
Dec 10, 2020 $ 8.02
+2.00%
$ 634,213 $ 1,643
Dec 9, 2020 $ 7.86
-4.47%
$ 621,967 $ 5,510
Dec 8, 2020 $ 8.23
+1.04%
$ 651,044 $ 18,143
Dec 7, 2020 $ 8.14
-4.52%
$ 644,255 $ 31,038
Dec 6, 2020 $ 8.53
-0.07%
$ 674,781 $ 19,563
Dec 5, 2020 $ 8.54
-0.01%
$ 675,639 $ 19,588
Dec 4, 2020 $ 8.54
-4.97%
$ 675,801 $ 19,593
Dec 3, 2020 $ 8.99
+5.15%
$ 711,220 $ 9,222
Dec 2, 2020 $ 8.55
+0.47%
$ 676,329 $ 8,513
Dec 1, 2020 $ 8.51
-5.11%
$ 673,345 $ 43,987
Nov 30, 2020 $ 8.39
-0.04%
$ 663,873 $ 4,371
Nov 29, 2020 $ 8.39
+0.03%
$ 664,078 $ 4,373
Nov 28, 2020 $ 8.39
-0.05%
$ 663,860 $ 4,371
Nov 27, 2020 $ 8.39
+12.84%
$ 663,942 $ 4,372
Nov 26, 2020 $ 7.43
+0.23%
$ 588,301 $ 30,982
Nov 25, 2020 $ 7.42
-4.34%
$ 587,100 $ 30,918
Nov 24, 2020 $ 7.76
+16.97%
$ 613,902 $ 36,256
Nov 23, 2020 $ 6.63
-9.22%
$ 524,688 $ 7,480
Nov 22, 2020 $ 7.3
+0.03%
$ 577,915 $ 6,369
Nov 21, 2020 $ 7.3
+0.04%
$ 577,735 $ 6,367
Nov 20, 2020 $ 7.3
+9.15%
$ 577,541 $ 6,365
Nov 19, 2020 $ 6.69
-5.59%
$ 529,101 $ 12,070
Nov 18, 2020 $ 7.08
-0.96%
$ 560,466 $ 10,171
Nov 17, 2020 $ 7.15
-1.60%
$ 565,864 $ 9,633