Tilray, Inc. Historical Data

TLRY Page 22
Download
Date Close Price change Market cap Trading volume
Aug 6, 2020 $ 7.71
-4.44%
$ 610,420 $ 609
Aug 5, 2020 $ 8.07
-6.66%
$ 638,710 $ 2,171
Aug 4, 2020 $ 8.65
+16.63%
$ 684,316 $ 5,457
Aug 3, 2020 $ 7.42
+0.71%
$ 586,956 $ 2,708
Aug 2, 2020 $ 7.36
-0.03%
$ 582,616 $ 214
Aug 1, 2020 $ 7.37
+0.08%
$ 582,770 $ 214
Jul 31, 2020 $ 7.36
-1.86%
$ 582,324 $ 213
Jul 30, 2020 $ 7.5
+0.06%
$ 593,383 $ 592
Jul 29, 2020 $ 7.5
-7.22%
$ 593,074 $ 6,266
Jul 28, 2020 $ 8.08
+9.62%
$ 639,223 $ 22,402
Jul 27, 2020 $ 7.37
+3.77%
$ 583,133 $ 4,186
Jul 26, 2020 $ 7.1
+0.06%
$ 561,973 $ 1,286
Jul 25, 2020 $ 7.1
-0.02%
$ 561,654 $ 1,285
Jul 24, 2020 $ 7.1
-2.10%
$ 561,469 $ 1,284
Jul 23, 2020 $ 7.25
+0.51%
$ 573,369 $ 2,210
Jul 22, 2020 $ 7.21
-1.95%
$ 570,592 $ 3,166
Jul 21, 2020 $ 7.35
+3.29%
$ 581,835 $ 897
Jul 20, 2020 $ 7.12
-2.70%
$ 563,249 $ 299
Jul 19, 2020 $ 7.32
-0.07%
$ 578,973 $ 878
Jul 18, 2020 $ 7.32
-0.01%
$ 579,403 $ 879
Jul 17, 2020 $ 7.32
-3.76%
$ 579,467 $ 879
Jul 16, 2020 $ 7.61
-2.21%
$ 602,130 $ 358
Jul 15, 2020 $ 7.78
+3.25%
$ 615,764 $ 778
Jul 14, 2020 $ 7.54
+1.17%
$ 596,442 $ 1,176
Jul 13, 2020 $ 7.45
-6.57%
$ 589,583 $ 343
Jul 12, 2020 $ 7.97
+0.04%
$ 630,957 $ 3,237
Jul 11, 2020 $ 7.97
+0.03%
$ 630,653 $ 3,236
Jul 10, 2020 $ 7.97
+8.08%
$ 630,450 $ 3,235
Jul 9, 2020 $ 7.37
-2.22%
$ 583,246 $ 3,118
Jul 8, 2020 $ 7.54
-1.66%
$ 596,429 $ 3,776
Jul 7, 2020 $ 7.66
+9.40%
$ 606,444 $ 874
Jul 6, 2020 $ 7.01
+1.36%
$ 554,340 $ 1,408
Jul 5, 2020 $ 6.91
+0.08%
$ 547,040 $ 857
Jul 4, 2020 $ 6.91
-0.05%
$ 546,597 $ 857
Jul 3, 2020 $ 6.91
+0.06%
$ 546,953 $ 857
Jul 2, 2020 $ 6.91
-0.99%
$ 546,685 $ 857
Jul 1, 2020 $ 6.98
-1.33%
$ 552,117 $ 10,732
Jun 30, 2020 $ 7.07
-7.88%
$ 559,533 $ 7,913
Jun 29, 2020 $ 7.68
-2.56%
$ 607,450 $ 1,919
Jun 28, 2020 $ 7.88
-0.08%
$ 623,382 $ 28,189
Jun 27, 2020 $ 7.88
-0.03%
$ 623,841 $ 28,209
Jun 26, 2020 $ 7.89
-7.25%
$ 623,991 $ 28,216
Jun 25, 2020 $ 8.5
+4.41%
$ 672,777 $ 4,566
Jun 24, 2020 $ 8.14
-4.40%
$ 644,345 $ 2,459
Jun 23, 2020 $ 8.52
+1.42%
$ 674,051 $ 6,483
Jun 22, 2020 $ 8.4
+1.41%
$ 664,574 $ 2,780
Jun 21, 2020 $ 8.28
+0.06%
$ 655,379 $ 1,416
Jun 20, 2020 $ 8.28
-0.05%
$ 654,970 $ 1,415
Jun 19, 2020 $ 8.28
-3.02%
$ 655,319 $ 1,416
Jun 18, 2020 $ 8.54
+5.16%
$ 675,720 $ 3,792