Tilray, Inc. Historical Data

TLRY Page 5
Download
Date Close Price change Market cap Trading volume
Dec 16, 2022 $ 3.27
+1.24%
$ 6.54 billion $ 667
Dec 15, 2022 $ 3.23
-5.00%
$ 6.46 billion $ 2,955
Dec 14, 2022 $ 3.41
-4.35%
$ 6.81 billion $ 1,539
Dec 13, 2022 $ 3.56
+0.42%
$ 7.12 billion $ 2,321
Dec 12, 2022 $ 3.54
+1.43%
$ 7.09 billion $ 6,413
Dec 11, 2022 $ 3.5
+0.00%
$ 6.99 billion $ 49
Dec 10, 2022 $ 3.5
+0.00%
$ 6.99 billion $ 49
Dec 9, 2022 $ 3.5
-2.24%
$ 6.99 billion $ 49
Dec 8, 2022 $ 3.57
-4.67%
$ 7.14 billion $ 8,625
Dec 7, 2022 $ 3.74
-7.77%
$ 7.48 billion $ 3,321
Dec 6, 2022 $ 4.06
-15.40%
$ 8.13 billion $ 6,496
Dec 5, 2022 $ 4.8
+5.14%
$ 9.61 billion $ 12,334
Dec 4, 2022 $ 4.57
+0.00%
$ 9.14 billion $ 1,216
Dec 3, 2022 $ 4.57
+0.00%
$ 9.14 billion $ 1,216
Dec 2, 2022 $ 4.57
+8.17%
$ 9.14 billion $ 1,216
Dec 1, 2022 $ 4.22
+9.18%
$ 8.44 billion $ 654
Nov 30, 2022 $ 3.86
+3.35%
$ 7.71 billion $ 15
Nov 29, 2022 $ 3.73
+1.63%
$ 7.46 billion $ 7
Nov 28, 2022 $ 3.68
-0.41%
$ 7.36 billion $ 121
Nov 24, 2022 $ 3.78
+0.27%
$ -- $ 26
Nov 23, 2022 $ 3.75
+2.74%
$ 7.51 billion $ 26
Nov 22, 2022 $ 3.65
-2.80%
$ 7.3 billion $ 99
Nov 21, 2022 $ 3.75
-3.10%
$ 7.51 billion $ 56
Nov 20, 2022 $ 3.88
+0.00%
$ 7.75 billion $ 31
Nov 19, 2022 $ 3.88
+0.00%
$ 7.75 billion $ 31
Nov 18, 2022 $ 3.88
-5.14%
$ 7.75 billion $ 31
Nov 17, 2022 $ 4.08
+0.12%
$ 8.17 billion $ 33
Nov 16, 2022 $ 4.08
-1.80%
$ 8.17 billion $ 388
Nov 15, 2022 $ 4.16
+0.36%
$ 8.32 billion $ 162
Nov 14, 2022 $ 4.19
+0.72%
$ 8.38 billion $ 381
Nov 13, 2022 $ 4.16
+0.00%
$ 8.32 billion $ 1,281
Nov 12, 2022 $ 4.16
+278.18%
$ 8.32 billion $ 1,281
Nov 11, 2022 $ 1.1
-10.64%
$ 2.2 billion $ 237
Nov 10, 2022 $ 1.23
-74.33%
$ 2.46 billion $ 1,724
Nov 9, 2022 $ 4.79
+27.86%
$ 9.59 billion $ 1,968
Nov 8, 2022 $ 3.75
-0.40%
$ 7.5 billion $ 15,736
Nov 7, 2022 $ 3.77
-0.62%
$ 7.53 billion $ 3,654
Nov 6, 2022 $ 3.79
-0.38%
$ 7.58 billion $ 522
Nov 5, 2022 $ 3.8
+1.10%
$ 7.61 billion $ 259
Nov 4, 2022 $ 3.76
-3.17%
$ 7.52 billion $ 689
Nov 3, 2022 $ 3.89
+9.23%
$ 7.77 billion $ 666
Nov 2, 2022 $ 3.56
-6.84%
$ 7.11 billion $ 28,596
Nov 1, 2022 $ 3.82
-7.58%
$ 7.64 billion $ 3,249
Oct 31, 2022 $ 4.13
+16.38%
$ 8.26 billion $ 31,741
Oct 30, 2022 $ 3.6
+0.00%
$ 7.21 billion $ 415
Oct 29, 2022 $ 3.6
-0.14%
$ 7.21 billion $ 415
Oct 28, 2022 $ 3.61
+2.20%
$ 7.22 billion $ 199
Oct 27, 2022 $ 3.53
-2.53%
$ 7.06 billion $ 1,816
Oct 26, 2022 $ 3.62
+3.04%
$ 7.25 billion $ 2,339
Oct 25, 2022 $ 3.52
+11.28%
$ 7.03 billion $ 3,748