Tilray, Inc. Historical Data

TLRY Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 1.83
-2.40%
$ 3.66 billion $ 2,075
May 29, 2023 $ 1.88
+0.00%
$ 3.75 billion $ 1,892
May 28, 2023 $ 1.88
+0.00%
$ 3.75 billion $ 1,892
May 27, 2023 $ 1.88
+0.00%
$ 3.75 billion $ 1,892
May 26, 2023 $ 1.88
-1.57%
$ 3.75 billion $ 1,892
May 25, 2023 $ 2.33
-0.43%
$ 4.67 billion $ 600
May 24, 2023 $ 2.4
-2.44%
$ 4.8 billion $ 1,181
May 23, 2023 $ 2.46
-3.15%
$ 4.92 billion $ 1,328
May 22, 2023 $ 2.54
+5.61%
$ 5.08 billion $ 970
May 21, 2023 $ 2.41
+0.00%
$ 4.81 billion $ 12
May 20, 2023 $ 2.41
+0.00%
$ 4.81 billion $ 12
May 19, 2023 $ 2.41
-1.03%
$ 4.81 billion $ 12
May 18, 2023 $ 2.43
+0.41%
$ 4.86 billion $ 258
May 17, 2023 $ 2.42
+2.76%
$ 4.84 billion $ 247
May 16, 2023 $ 2.35
-3.88%
$ 4.71 billion $ 162
May 15, 2023 $ 2.45
+1.45%
$ 4.89 billion $ 144
May 14, 2023 $ 2.41
+0.00%
$ 4.82 billion $ 991
May 13, 2023 $ 2.41
+0.00%
$ 4.82 billion $ 991
May 12, 2023 $ 2.41
-1.23%
$ 4.82 billion $ 991
May 11, 2023 $ 2.43
-11.96%
$ 4.86 billion $ 296
May 10, 2023 $ 2.76
+1.47%
$ 5.52 billion $ 3
May 9, 2023 $ 2.72
-1.81%
$ 5.44 billion $ 5
May 8, 2023 $ 2.77
+1.84%
$ 5.54 billion $ 169
May 7, 2023 $ 2.72
+0.00%
$ 5.44 billion $ 468
May 6, 2023 $ 2.72
+0.00%
$ 5.44 billion $ 468
May 5, 2023 $ 2.72
+5.22%
$ 5.44 billion $ 468
May 4, 2023 $ 2.54
+7.42%
$ 5.07 billion $ 46
May 3, 2023 $ 2.36
+2.39%
$ 4.72 billion $ 3,545
May 2, 2023 $ 2.28
+0.00%
$ 4.56 billion $ 3,436
May 1, 2023 $ 2.28
-2.56%
$ 4.56 billion $ 25
Apr 30, 2023 $ 2.34
+0.00%
$ 4.68 billion $ 1,109
Apr 29, 2023 $ 2.34
+0.00%
$ 4.68 billion $ 1,109
Apr 28, 2023 $ 2.34
-4.10%
$ 4.68 billion $ 1,109
Apr 27, 2023 $ 2.43
+5.88%
$ 4.86 billion $ 294
Apr 26, 2023 $ 2.33
+3.78%
$ 4.67 billion $ 831
Apr 25, 2023 $ 2.25
-4.26%
$ 4.5 billion $ 23
Apr 24, 2023 $ 2.35
+1.73%
$ 4.7 billion $ 1,018
Apr 23, 2023 $ 2.31
+0.00%
$ 4.62 billion $ 169
Apr 22, 2023 $ 2.31
+0.00%
$ 4.62 billion $ 169
Apr 21, 2023 $ 2.31
-1.49%
$ 4.62 billion $ 169
Apr 20, 2023 $ 2.34
-2.49%
$ 4.69 billion $ 190
Apr 19, 2023 $ 2.41
-2.23%
$ 4.82 billion $ 39
Apr 18, 2023 $ 2.46
-1.00%
$ 4.93 billion $ 32
Apr 17, 2023 $ 2.49
+4.62%
$ 4.98 billion $ 95
Apr 16, 2023 $ 2.38
+0.00%
$ 4.76 billion $ 371
Apr 15, 2023 $ 2.38
+0.00%
$ 4.76 billion $ 371
Apr 14, 2023 $ 2.38
-2.46%
$ 4.76 billion $ 371
Apr 13, 2023 $ 2.44
-0.20%
$ 4.88 billion $ 622
Apr 12, 2023 $ 2.44
-3.75%
$ 4.87 billion $ 27
Apr 11, 2023 $ 2.53
-2.13%
$ 5.06 billion $ 10