Tilray, Inc. Historical Data

TLRY Page 8
Download
Date Close Price change Market cap Trading volume
Jul 15, 2022 $ 3.31
-10.76%
$ 6.63 billion $ 29,351
Jul 14, 2022 $ 3.71
+14.49%
$ 7.43 billion $ 4,073
Jul 13, 2022 $ 3.24
-1.05%
$ 6.49 billion $ 12,963
Jul 12, 2022 $ 3.28
+3.70%
$ 6.56 billion $ 185
Jul 11, 2022 $ 3.16
-7.15%
$ 6.32 billion $ 844
Jul 10, 2022 $ 3.4
-0.01%
$ 6.81 billion $ 263
Jul 9, 2022 $ 3.41
-0.51%
$ 6.81 billion $ 259
Jul 8, 2022 $ 3.42
-3.43%
$ 6.85 billion $ 20,195
Jul 7, 2022 $ 3.54
+2.25%
$ 7.09 billion $ 1,653
Jul 6, 2022 $ 3.47
+7.03%
$ 6.93 billion $ 3,930
Jul 5, 2022 $ 3.24
+3.03%
$ 6.48 billion $ 3,563
Jul 4, 2022 $ 3.14
+0.00%
$ 6.29 billion $ 393
Jul 3, 2022 $ 3.14
-0.05%
$ 6.29 billion $ 484
Jul 2, 2022 $ 3.15
+0.97%
$ 6.29 billion $ 330
Jul 1, 2022 $ 3.11
-1.31%
$ 6.23 billion $ 553
Jun 30, 2022 $ 3.16
-4.48%
$ 6.31 billion $ 887
Jun 29, 2022 $ 3.3
-4.56%
$ 6.61 billion $ 503
Jun 28, 2022 $ 3.46
-5.16%
$ 6.92 billion $ 3,898
Jun 27, 2022 $ 3.65
+1.53%
$ 7.3 billion $ 533
Jun 26, 2022 $ 3.6
+0.00%
$ 7.19 billion $ 733
Jun 25, 2022 $ 3.6
-0.01%
$ 7.19 billion $ 733
Jun 24, 2022 $ 3.6
+1.05%
$ 7.19 billion $ 775
Jun 23, 2022 $ 3.56
+11.54%
$ 7.12 billion $ 1,776
Jun 22, 2022 $ 3.19
-3.79%
$ 6.38 billion $ 1,016
Jun 21, 2022 $ 3.32
+2.62%
$ 6.63 billion $ 2,436
Jun 20, 2022 $ 3.23
+0.23%
$ 6.46 billion $ 1,237
Jun 19, 2022 $ 3.22
+1.15%
$ 6.45 billion $ 310
Jun 18, 2022 $ 3.19
-1.07%
$ 6.37 billion $ 1,591
Jun 17, 2022 $ 3.22
+4.78%
$ 6.44 billion $ 306
Jun 16, 2022 $ 3.07
-4.88%
$ 6.15 billion $ 1,123
Jun 15, 2022 $ 3.23
+2.61%
$ 6.46 billion $ 3,940
Jun 14, 2022 $ 3.17
+0.23%
$ 6.35 billion $ 257
Jun 13, 2022 $ 3.17
-7.69%
$ 6.34 billion $ 34,409
Jun 12, 2022 $ 3.43
+0.06%
$ 6.86 billion $ 2,280
Jun 11, 2022 $ 3.43
-2.44%
$ 6.86 billion $ 1,965
Jun 10, 2022 $ 3.52
-3.93%
$ 7.03 billion $ 4,410
Jun 9, 2022 $ 3.66
-6.66%
$ 7.32 billion $ 2,736
Jun 8, 2022 $ 3.92
-2.38%
$ 7.84 billion $ 297
Jun 7, 2022 $ 4.02
+0.64%
$ 8.03 billion $ 1,078
Jun 6, 2022 $ 3.99
-5.54%
$ 7.98 billion $ 37,870
Jun 5, 2022 $ 4.22
+0.81%
$ 8.45 billion $ 165
Jun 4, 2022 $ 4.19
-0.89%
$ 8.38 billion $ 1,056
Jun 3, 2022 $ 4.23
-4.18%
$ 8.46 billion $ 40,145
Jun 2, 2022 $ 4.41
+5.21%
$ 8.83 billion $ 603
Jun 1, 2022 $ 4.2
-5.11%
$ 8.39 billion $ 42,505
May 31, 2022 $ 4.42
-2.72%
$ 8.84 billion $ 162
May 30, 2022 $ 4.54
+0.00%
$ 9.09 billion $ 2,486
May 29, 2022 $ 4.55
+0.01%
$ 9.09 billion $ 2,491
May 28, 2022 $ 4.54
+0.09%
$ 9.09 billion $ 2,526
May 27, 2022 $ 4.54
-2.63%
$ 9.08 billion $ 2,761