Tilray, Inc. Historical Data

TLRY Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 12.73
-4.66%
$ 25.46 billion $ 54,322
Aug 9 $ 13.35
-9.01%
$ 26.7 billion $ 78,937
Aug 2 $ 14.47
-0.15%
$ 28.94 billion $ 136,932
Jul 26 $ 14.5
+7.16%
$ 28.99 billion $ 185,429
Jul 19 $ 13.52
-0.33%
$ 27.04 billion $ 35,981
Jul 12 $ 13.96
-13.02%
$ 1.1 million $ 122,665
Jul 5 $ 16.06
-6.40%
$ 1.27 million $ 31,310
Jun 28 $ 17.15
-5.40%
$ 1.36 million $ 2.34 million
Jun 21 $ 18.13
+5.57%
$ 1.43 million $ 189,831
Jun 14 $ 17.17
-13.03%
$ 1.36 million $ 1.99 million
Jun 7 $ 19.72
+5.21%
$ 1.56 million $ 483,560
May 31 $ 18.74
+12.04%
$ 1.48 million $ 3.01 million
May 24 $ 16.72
+10.72%
$ 1.32 million $ 89,276
May 17 $ 15.1
+8.98%
$ 1.2 million $ 124,809
May 10 $ 13.85
-14.35%
$ 1.1 million $ 64,750
May 3 $ 16.17
-11.23%
$ 1.28 million $ 202,999
Apr 26 $ 18.22
+6.99%
$ 1.44 million $ 174,543
Apr 19 $ 17.03
-0.40%
$ 1.35 million $ 307,446
Apr 12 $ 17.09
-13.19%
$ 1.35 million $ 274,114
Apr 5 $ 19.69
-11.53%
$ 1.56 million $ 174,014
Mar 29 $ 22.25
+1.59%
$ 1.76 million $ 249,255
Mar 22 $ 21.91
-13.06%
$ 1.73 million $ 227,881
Mar 15 $ 25.2
-8.02%
$ 1.99 million $ 320,506
Mar 8 $ 27.43
+28.01%
$ 2.17 million $ 793,313
Mar 1 $ 21.44
-11.57%
$ 1.7 million $ 601,661
Feb 22 $ 24.24
-16.79%
$ 1.92 million $ 416,203
Feb 15 $ 29.13
+0.86%
$ 2.3 million $ 560,442
Feb 8 $ 28.89
+12.70%
$ 2.29 million $ 4.66 million
Feb 1 $ 25.59
+42.00%
$ 2.02 million $ 654,365
Jan 25 $ 18.04
+8.42%
$ 1.43 million $ 131,938
Jan 18 $ 17.9
-10.03%
$ 1.42 million $ 167,812
Jan 11 $ 19.66
+74.40%
$ 1.56 million $ 384,836
Jan 4 $ 11.27
+37.44%
$ 892,091 $ 158,160
Dec 28 $ 8.2
-5.21%
$ 649,068 $ 36,919
Dec 21 $ 8.66
-2.46%
$ 684,889 $ 11,292
Dec 14 $ 8.98
+16.26%
$ 710,243 $ 55,071
Dec 7 $ 7.72
-9.48%
$ 610,782 $ 61,663
Nov 30 $ 8.53
+1.60%
$ -- $ 124,837
Nov 23 $ 8.39
+14.90%
$ -- $ 118,751
Nov 16 $ 7.3
-3.55%
$ -- $ 57,333
Nov 9 $ 7.57
-30.74%
$ 599,178 $ 150,015
Nov 2 $ 10.11
+77.85%
$ 800,051 $ 276,809
Oct 26 $ 5.69
-15.18%
$ 449,832 $ 52,333
Oct 19 $ 6.7
+20.82%
$ 530,361 $ 83,407
Oct 12 $ 5.55
-7.82%
$ 438,962 $ 83,281
Oct 5 $ 6.02
+25.86%
$ 476,181 $ 194,971
Sep 28 $ 4.78
+0.02%
$ 378,343 $ 9,903
Sep 21 $ 4.78
-9.13%
$ 378,259 $ 20,857
Sep 14 $ 5.26
-0.56%
$ 416,255 $ 6,315
Sep 7 $ 5.29
-10.22%
$ 418,539 $ 18,681