Tilray, Inc. Historical Data

TLRY Page 20
Download
Date Close Price change Market cap Trading volume
Nov 16, 2020 $ 7.27
-4.04%
$ 575,020 $ 6,359
Nov 15, 2020 $ 7.57
+0.10%
$ 599,178 $ 6,482
Nov 14, 2020 $ 7.57
-0.07%
$ 598,606 $ 6,476
Nov 13, 2020 $ 7.57
+2.81%
$ 599,022 $ 6,480
Nov 12, 2020 $ 7.36
-7.82%
$ 582,639 $ 23,556
Nov 11, 2020 $ 7.99
-3.31%
$ 632,064 $ 21,496
Nov 10, 2020 $ 8.26
-17.52%
$ 653,706 $ 37,466
Nov 9, 2020 $ 10.02
-8.39%
$ 792,568 $ 48,059
Nov 6, 2020 $ 10.11
+30.39%
$ 800,051 $ 194,083
Nov 5, 2020 $ 7.75
+29.82%
$ 613,618 $ 63,815
Nov 4, 2020 $ 5.97
-9.01%
$ 472,675 $ 6,708
Nov 3, 2020 $ 6.56
-0.78%
$ 519,432 $ 3,190
Nov 2, 2020 $ 6.62
+16.39%
$ 523,553 $ 9,012
Nov 1, 2020 $ 5.69
+0.08%
$ 449,832 $ 5,634
Oct 31, 2020 $ 5.68
-0.11%
$ 449,489 $ 5,630
Oct 30, 2020 $ 5.69
-4.24%
$ 449,977 $ 5,636
Oct 29, 2020 $ 5.94
+5.54%
$ 469,882 $ 6,164
Oct 28, 2020 $ 5.63
+1.08%
$ 445,230 $ 2,403
Oct 27, 2020 $ 5.57
-16.99%
$ 440,402 $ 17,365
Oct 26, 2020 $ 6.71
+0.05%
$ 530,607 $ 9,502
Oct 25, 2020 $ 6.7
-0.06%
$ 530,361 $ 9,498
Oct 24, 2020 $ 6.71
-0.02%
$ 530,607 $ 9,502
Oct 23, 2020 $ 6.71
-1.17%
$ 530,739 $ 9,505
Oct 22, 2020 $ 6.79
+5.79%
$ 537,011 $ 15,501
Oct 21, 2020 $ 6.42
+2.69%
$ 507,605 $ 9,090
Oct 20, 2020 $ 6.25
+12.60%
$ 494,285 $ 27,199
Oct 19, 2020 $ 5.55
+0.01%
$ 438,988 $ 3,112
Oct 18, 2020 $ 5.55
-0.01%
$ 438,962 $ 3,112
Oct 17, 2020 $ 5.55
-0.02%
$ 439,022 $ 3,113
Oct 16, 2020 $ 5.55
-0.18%
$ 439,091 $ 3,113
Oct 15, 2020 $ 5.56
-7.22%
$ 439,879 $ 2,541
Oct 14, 2020 $ 5.99
+1.39%
$ 474,132 $ 11,445
Oct 13, 2020 $ 5.91
-5.84%
$ 467,595 $ 2,571
Oct 12, 2020 $ 6.28
+4.29%
$ 496,638 $ 57,386
Oct 11, 2020 $ 6.02
-0.01%
$ 476,181 $ 49,173
Oct 10, 2020 $ 6.02
-0.05%
$ 476,161 $ 49,171
Oct 9, 2020 $ 6.02
-3.33%
$ 476,400 $ 49,196
Oct 8, 2020 $ 5.16
-0.04%
$ 408,113 $ 14,854
Oct 7, 2020 $ 5.16
+4.87%
$ 408,285 $ 14,861
Oct 6, 2020 $ 4.92
-8.51%
$ 389,335 $ 15,150
Oct 5, 2020 $ 5.38
+12.49%
$ 425,596 $ 2,566
Oct 4, 2020 $ 4.78
+0.01%
$ 378,343 $ 2,525
Oct 3, 2020 $ 4.78
+0.04%
$ 378,315 $ 2,524
Oct 2, 2020 $ 4.78
-2.47%
$ 378,171 $ 2,523
Oct 1, 2020 $ 4.9
+1.22%
$ 387,704 $ 701
Sep 30, 2020 $ 4.84
+0.63%
$ 383,026 $ 1,413
Sep 29, 2020 $ 4.81
-0.01%
$ 380,647 $ 63
Sep 28, 2020 $ 4.81
+0.66%
$ 380,772 $ 154
Sep 27, 2020 $ 4.78
+0.01%
$ 378,259 $ 454
Sep 26, 2020 $ 4.78
+0.01%
$ 378,234 $ 454