Tilray, Inc. Historical Data

TLRY Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 3.9
+7.55%
$ 7.8 billion $ 80,179
Jul 25 $ 3.63
+2.87%
$ 7.25 billion $ 40,564
Jul 18 $ 3.53
+6.48%
$ 7.05 billion $ 30,075
Jul 11 $ 3.31
-2.78%
$ 6.62 billion $ 51,952
Jul 4 $ 3.4
+8.32%
$ 6.81 billion $ 30,256
Jun 27 $ 3.14
-12.56%
$ 6.29 billion $ 7,189
Jun 20 $ 3.6
+11.52%
$ 7.19 billion $ 8,706
Jun 13 $ 3.22
-6.07%
$ 6.45 billion $ 41,936
Jun 6 $ 3.43
-18.77%
$ 6.86 billion $ 50,636
May 30 $ 4.22
-7.04%
$ 8.45 billion $ 87,122
May 23 $ 4.55
-3.61%
$ 9.09 billion $ 12,919
May 16 $ 4.72
+3.28%
$ 9.43 billion $ 38,244
May 9 $ 4.57
-3.82%
$ 9.13 billion $ 18,786
May 2 $ 4.75
-5.16%
$ 9.49 billion $ 64,736
Apr 25 $ 5
-4.93%
$ 10.01 billion $ 34,928
Apr 18 $ 5.26
-12.88%
$ 10.53 billion $ 104,358
Apr 11 $ 6.04
-5.28%
$ 12.09 billion $ 36,930
Apr 4 $ 6.38
-14.31%
$ 12.76 billion $ 191,346
Mar 28 $ 7.45
-10.39%
$ 14.89 billion $ 63,618
Mar 21 $ 8.31
+50.73%
$ 16.62 billion $ 141,482
Mar 14 $ 5.51
+6.25%
$ 11.02 billion $ 21,315
Mar 7 $ 5.19
-1.11%
$ 10.38 billion $ 84,226
Feb 28 $ 5.25
-12.87%
$ 10.49 billion $ 24,416
Feb 21 $ 6.02
-6.54%
$ 12.04 billion $ 54,796
Feb 14 $ 6.44
-13.22%
$ 12.89 billion $ 33,214
Feb 7 $ 7.42
+24.77%
$ 14.85 billion $ 48,786
Jan 31 $ 5.95
+8.87%
$ 11.9 billion $ 32,764
Jan 24 $ 5.47
-5.75%
$ 10.93 billion $ 25,067
Jan 17 $ 5.8
-15.98%
$ 11.6 billion $ 252,002
Jan 10 $ 6.9
+6.34%
$ 13.8 billion $ 38,281
Jan 3 $ 6.49
-7.81%
$ 12.98 billion $ 19,291
Dec 27 $ 7.04
-10.42%
$ 14.08 billion $ 160,144
Dec 20 $ 7.83
-1.71%
$ 15.66 billion $ 46,072
Dec 13 $ 7.97
-8.00%
$ 15.93 billion $ 20,740
Dec 6 $ 8.66
-3.03%
$ 17.32 billion $ 20,985
Nov 29 $ 8.93
-14.56%
$ 17.86 billion $ 92,724
Nov 22 $ 10.45
-4.63%
$ 20.9 billion $ 194,520
Nov 15 $ 10.96
-13.78%
$ 21.92 billion $ 277,518
Nov 8 $ 12.71
+20.70%
$ 25.42 billion $ 179,566
Nov 1 $ 10.53
+3.04%
$ 21.06 billion $ 165,768
Oct 25 $ 10.22
-6.65%
$ 20.44 billion $ 72,748
Oct 18 $ 10.95
+7.67%
$ 21.9 billion $ 123,885
Oct 11 $ 10.17
-2.40%
$ 20.34 billion $ 65,673
Oct 4 $ 10.42
-5.70%
$ 20.84 billion $ 151,407
Sep 27 $ 11.05
-4.91%
$ 22.1 billion $ 115,946
Sep 20 $ 11.62
-3.50%
$ 23.24 billion $ 64,260
Sep 13 $ 12.04
-2.66%
$ 24.08 billion $ 77,712
Sep 6 $ 12.37
-8.25%
$ 24.74 billion $ 41,810
Aug 30 $ 13.48
+1.27%
$ 26.97 billion $ 81,339
Aug 23 $ 13.31
+4.58%
$ 26.63 billion $ 55,983