Tilray, Inc. Historical Data

TLRY Page 7
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 3.39
+0.46%
$ 6.78 billion $ 342
Sep 2, 2022 $ 3.37
-5.93%
$ 6.75 billion $ 1,317
Sep 1, 2022 $ 3.59
-3.72%
$ 7.17 billion $ 682
Aug 31, 2022 $ 3.72
-0.72%
$ 7.45 billion $ 725
Aug 30, 2022 $ 3.75
-4.20%
$ 7.5 billion $ 6,626
Aug 29, 2022 $ 3.92
+2.37%
$ 7.83 billion $ 1,211
Aug 28, 2022 $ 3.82
+0.13%
$ 7.65 billion $ 5,128
Aug 27, 2022 $ 3.82
+0.44%
$ 7.64 billion $ 5,445
Aug 26, 2022 $ 3.8
-6.24%
$ 7.61 billion $ 38,276
Aug 25, 2022 $ 4.06
+7.46%
$ 8.11 billion $ 2,970
Aug 24, 2022 $ 3.77
+4.85%
$ 7.55 billion $ 8,115
Aug 23, 2022 $ 3.6
+0.69%
$ 7.2 billion $ 319
Aug 22, 2022 $ 3.58
-4.63%
$ 7.15 billion $ 4,351
Aug 21, 2022 $ 3.75
+0.00%
$ 7.5 billion $ 771
Aug 20, 2022 $ 3.75
+0.13%
$ 7.5 billion $ 761
Aug 19, 2022 $ 3.75
-6.13%
$ 7.5 billion $ 1,118
Aug 18, 2022 $ 3.99
-2.37%
$ 7.99 billion $ 8,989
Aug 17, 2022 $ 4.1
-3.17%
$ 8.21 billion $ 4,859
Aug 16, 2022 $ 4.24
-1.57%
$ 8.47 billion $ 4,370
Aug 15, 2022 $ 4.3
+6.95%
$ 8.61 billion $ 10,267
Aug 14, 2022 $ 4.03
+0.00%
$ 8.05 billion $ 2,637
Aug 13, 2022 $ 4.03
+0.03%
$ 8.05 billion $ 2,456
Aug 12, 2022 $ 4.02
+3.74%
$ 8.05 billion $ 2,531
Aug 11, 2022 $ 3.88
-5.06%
$ 7.76 billion $ 4,127
Aug 10, 2022 $ 4.09
+6.00%
$ 8.17 billion $ 3,596
Aug 9, 2022 $ 3.85
-12.29%
$ 7.71 billion $ 3,544
Aug 8, 2022 $ 4.39
+12.69%
$ 8.79 billion $ 12,325
Aug 7, 2022 $ 3.9
+0.00%
$ 7.8 billion $ 1,209
Aug 6, 2022 $ 3.9
+0.31%
$ 7.8 billion $ 1,210
Aug 5, 2022 $ 3.89
-3.34%
$ 7.78 billion $ 2,517
Aug 4, 2022 $ 4.02
+3.77%
$ 8.04 billion $ 709
Aug 3, 2022 $ 3.88
-0.71%
$ 7.75 billion $ 52,929
Aug 2, 2022 $ 3.9
+13.56%
$ 7.81 billion $ 18,554
Aug 1, 2022 $ 3.44
-5.20%
$ 6.88 billion $ 3,050
Jul 31, 2022 $ 3.63
+0.02%
$ 7.25 billion $ 1,561
Jul 30, 2022 $ 3.63
-0.79%
$ 7.25 billion $ 1,553
Jul 29, 2022 $ 3.65
+0.40%
$ 7.31 billion $ 13,629
Jul 28, 2022 $ 3.64
+7.37%
$ 7.28 billion $ 1,849
Jul 27, 2022 $ 3.33
-2.92%
$ 6.65 billion $ 16,159
Jul 26, 2022 $ 3.42
-3.11%
$ 6.85 billion $ 3,809
Jul 25, 2022 $ 3.54
+0.28%
$ 7.07 billion $ 2,005
Jul 24, 2022 $ 3.53
+0.00%
$ 7.05 billion $ 1,745
Jul 23, 2022 $ 3.53
+0.00%
$ 7.05 billion $ 8,724
Jul 22, 2022 $ 3.53
-5.26%
$ 7.05 billion $ 8,724
Jul 21, 2022 $ 3.72
-4.26%
$ 7.44 billion $ 4,525
Jul 20, 2022 $ 3.89
+9.69%
$ 7.77 billion $ 3,323
Jul 19, 2022 $ 3.54
+4.03%
$ 7.09 billion $ 451
Jul 18, 2022 $ 3.41
+2.89%
$ 6.81 billion $ 2,582
Jul 17, 2022 $ 3.31
+0.15%
$ 6.62 billion $ 2,619
Jul 16, 2022 $ 3.31
-0.27%
$ 6.61 billion $ 1,917