Tilray, Inc. Historical Data

TLRY Page 6
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 3.16
-4.23%
$ 6.32 billion $ 8,197
Oct 22, 2022 $ 3.36
+0.00%
$ 6.72 billion $ 3
Oct 21, 2022 $ 3.36
-2.33%
$ 6.72 billion $ 852
Oct 20, 2022 $ 3.44
+6.25%
$ 6.88 billion $ 142
Oct 19, 2022 $ 3.24
-4.51%
$ 6.47 billion $ 345
Oct 18, 2022 $ 3.39
-0.84%
$ 6.78 billion $ 2,779
Oct 17, 2022 $ 3.42
+9.22%
$ 6.84 billion $ 21,164
Oct 16, 2022 $ 3.13
+0.00%
$ 6.26 billion $ 63
Oct 15, 2022 $ 3.13
-1.76%
$ 6.26 billion $ 63
Oct 14, 2022 $ 3.19
-2.01%
$ 6.37 billion $ 128
Oct 13, 2022 $ 3.25
+6.83%
$ 6.5 billion $ 29,188
Oct 12, 2022 $ 3.04
+4.40%
$ 6.09 billion $ 7,582
Oct 11, 2022 $ 2.92
-4.72%
$ 5.83 billion $ 5,879
Oct 10, 2022 $ 3.06
-3.50%
$ 6.12 billion $ 20,939
Oct 9, 2022 $ 3.17
+0.00%
$ 6.34 billion $ 12,079
Oct 8, 2022 $ 3.17
-5.59%
$ 6.34 billion $ 11,969
Oct 7, 2022 $ 3.36
-20.27%
$ 6.72 billion $ 157,074
Oct 6, 2022 $ 4.21
+40.85%
$ 8.42 billion $ 90,669
Oct 5, 2022 $ 2.99
-0.97%
$ 5.98 billion $ 16,827
Oct 4, 2022 $ 3.02
+5.52%
$ 6.04 billion $ 86,594
Oct 3, 2022 $ 2.86
+3.50%
$ 5.72 billion $ 26,342
Oct 2, 2022 $ 2.77
+0.00%
$ 5.53 billion $ 711
Oct 1, 2022 $ 2.77
-0.82%
$ 5.53 billion $ 711
Sep 30, 2022 $ 2.79
-2.39%
$ 5.58 billion $ 27,651
Sep 29, 2022 $ 2.86
-5.08%
$ 5.71 billion $ 811
Sep 28, 2022 $ 3.01
+7.97%
$ 6.02 billion $ 22,271
Sep 27, 2022 $ 2.79
+2.37%
$ 5.57 billion $ 43,038
Sep 26, 2022 $ 2.72
+2.31%
$ 5.44 billion $ 28,257
Sep 25, 2022 $ 2.66
-0.39%
$ 5.32 billion $ 2,656
Sep 24, 2022 $ 2.67
-0.52%
$ 5.34 billion $ 4,013
Sep 23, 2022 $ 2.68
-3.89%
$ 5.36 billion $ 6,992
Sep 22, 2022 $ 2.79
-9.87%
$ 5.58 billion $ 41,717
Sep 21, 2022 $ 3.1
+0.19%
$ -- $ 19,385
Sep 20, 2022 $ 3.09
-3.43%
$ 6.18 billion $ 19,791
Sep 19, 2022 $ 3.2
-0.47%
$ 6.4 billion $ 14,370
Sep 18, 2022 $ 3.22
+0.00%
$ 6.43 billion $ 659
Sep 17, 2022 $ 3.21
+0.05%
$ 6.43 billion $ 639
Sep 16, 2022 $ 3.21
-4.94%
$ 6.43 billion $ 760
Sep 15, 2022 $ 3.38
+0.12%
$ 6.76 billion $ 1,397
Sep 14, 2022 $ 3.38
+2.09%
$ 6.75 billion $ 266
Sep 13, 2022 $ 3.31
-5.34%
$ 6.61 billion $ 1,662
Sep 12, 2022 $ 3.49
+2.31%
$ 6.99 billion $ 3,834
Sep 11, 2022 $ 3.42
+0.00%
$ 6.83 billion $ 676
Sep 10, 2022 $ 3.41
+0.14%
$ 6.83 billion $ 787
Sep 9, 2022 $ 3.41
+3.90%
$ 6.82 billion $ 24,750
Sep 8, 2022 $ 3.28
+1.84%
$ 6.56 billion $ 33,072
Sep 7, 2022 $ 3.22
+0.56%
$ 6.45 billion $ 499
Sep 6, 2022 $ 3.2
-5.60%
$ 6.41 billion $ 6,152
Sep 5, 2022 $ 3.4
-0.01%
$ 6.79 billion $ 249
Sep 4, 2022 $ 3.4
+0.20%
$ 6.79 billion $ 284