Tilray, Inc. Historical Data

TLRY Page 23
Download
Date Close Price change Market cap Trading volume
Jun 17, 2020 $ 8.12
-0.75%
$ 642,575 $ 5,766
Jun 16, 2020 $ 8.18
-2.46%
$ 647,467 $ 9,189
Jun 15, 2020 $ 8.39
-0.09%
$ 663,800 $ 3,213
Jun 14, 2020 $ 8.4
-0.66%
$ 664,326 $ 2,435
Jun 13, 2020 $ 8.45
+0.34%
$ 668,851 $ 2,451
Jun 12, 2020 $ 8.43
+0.59%
$ 666,658 $ 2,443
Jun 11, 2020 $ 8.38
-13.80%
$ 662,714 $ 21,759
Jun 10, 2020 $ 9.72
-4.43%
$ 768,827 $ 18,733
Jun 9, 2020 $ 10.17
-2.20%
$ 804,448 $ 11,316
Jun 8, 2020 $ 10.39
+9.34%
$ 822,472 $ 16,673
Jun 7, 2020 $ 9.51
-0.10%
$ 752,232 $ 22,227
Jun 6, 2020 $ 9.52
+0.05%
$ 752,961 $ 22,248
Jun 5, 2020 $ 9.51
-5.35%
$ 752,567 $ 22,237
Jun 4, 2020 $ 10.05
-0.61%
$ 795,138 $ 13,998
Jun 3, 2020 $ 10.11
+1.09%
$ 800,158 $ 13,864
Jun 2, 2020 $ 10
-0.33%
$ 791,603 $ 12,716
Jun 1, 2020 $ 10.04
+2.15%
$ 794,142 $ 10,056
May 31, 2020 $ 9.82
-0.01%
$ 777,331 $ 34,119
May 30, 2020 $ 9.83
-0.09%
$ 777,435 $ 34,123
May 29, 2020 $ 9.83
-4.41%
$ 778,185 $ 34,156
May 28, 2020 $ 10.29
-3.06%
$ 814,089 $ 68,089
May 27, 2020 $ 10.61
-0.75%
$ 839,732 $ 63,771
May 26, 2020 $ 10.69
+5.26%
$ 846,057 $ 70,667
May 25, 2020 $ 10.16
-0.37%
$ 803,848 $ 78,499
May 24, 2020 $ 10.2
+0.01%
$ 806,742 $ 78,782
May 23, 2020 $ 10.19
+0.03%
$ 806,616 $ 78,770
May 22, 2020 $ 10.19
+5.89%
$ 806,384 $ 78,747
May 21, 2020 $ 9.62
+19.93%
$ 761,583 $ 33,081
May 20, 2020 $ 8.03
-0.95%
$ 635,006 $ 5,032
May 19, 2020 $ 8.1
+1.85%
$ 641,126 $ 12,859
May 18, 2020 $ 7.96
+2.81%
$ 629,602 $ 39,451
May 17, 2020 $ 7.74
-0.10%
$ 612,394 $ 12,406
May 16, 2020 $ 7.75
-0.14%
$ 612,972 $ 12,418
May 15, 2020 $ 7.76
+8.18%
$ 613,798 $ 12,435
May 14, 2020 $ 7.17
-0.04%
$ 567,352 $ 5,901
May 13, 2020 $ 7.17
-3.49%
$ 567,607 $ 4,921
May 12, 2020 $ 7.43
-7.97%
$ 588,103 $ 9,766
May 11, 2020 $ 8.08
+3.87%
$ 639,026 $ 6,873
May 10, 2020 $ 7.78
+0.01%
$ 615,226 $ 1,228
May 9, 2020 $ 7.77
+0.03%
$ 615,163 $ 1,228
May 8, 2020 $ 7.77
+2.63%
$ 614,994 $ 1,228
Download