Tilray, Inc. Historical Data

TLRY Page 9
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 4.66
+5.57%
$ 9.33 billion $ 553
May 25, 2022 $ 4.42
+2.10%
$ 8.83 billion $ 1,264
May 24, 2022 $ 4.33
-3.59%
$ 8.65 billion $ 3,014
May 23, 2022 $ 4.49
-4.83%
$ 8.98 billion $ 310
May 22, 2022 $ 4.72
+0.00%
$ 9.43 billion $ 1,312
May 21, 2022 $ 4.72
+0.53%
$ 9.43 billion $ 1,311
May 20, 2022 $ 4.69
-3.91%
$ 9.38 billion $ 6,547
May 19, 2022 $ 4.88
+2.04%
$ 9.75 billion $ 22,774
May 18, 2022 $ 4.78
-6.56%
$ 9.56 billion $ 1,349
May 17, 2022 $ 5.11
+4.84%
$ 10.23 billion $ 2,151
May 16, 2022 $ 4.88
+6.85%
$ 9.76 billion $ 2,799
May 15, 2022 $ 4.57
+0.15%
$ 9.13 billion $ 723
May 14, 2022 $ 4.56
-0.19%
$ 9.12 billion $ 944
May 13, 2022 $ 4.57
+2.63%
$ 9.13 billion $ 839
May 12, 2022 $ 4.45
+10.16%
$ 8.9 billion $ 3,054
May 11, 2022 $ 4.04
-4.65%
$ 8.08 billion $ 2,912
May 10, 2022 $ 4.24
-4.21%
$ 8.47 billion $ 1,252
May 9, 2022 $ 4.42
-6.83%
$ 8.85 billion $ 9,062
May 8, 2022 $ 4.75
-0.29%
$ 9.49 billion $ 830
May 7, 2022 $ 4.76
+0.69%
$ 9.52 billion $ 1,068
May 6, 2022 $ 4.73
-3.58%
$ 9.46 billion $ 47,662
May 5, 2022 $ 4.9
-6.65%
$ 9.81 billion $ 831
May 4, 2022 $ 5.25
+0.99%
$ 10.51 billion $ 11,258
May 3, 2022 $ 5.2
+0.46%
$ 10.41 billion $ 1,780
May 2, 2022 $ 5.18
+3.47%
$ 10.36 billion $ 1,307
May 1, 2022 $ 5
+0.01%
$ 10.01 billion $ 1,571
Apr 30, 2022 $ 5
+0.02%
$ 10.01 billion $ 1,671
Apr 29, 2022 $ 5
+0.10%
$ 10.01 billion $ 1,929
Apr 28, 2022 $ 5.02
-1.00%
$ 10.04 billion $ 5,782
Apr 27, 2022 $ 5.06
+0.75%
$ 10.12 billion $ 7,128
Apr 26, 2022 $ 5.02
-4.81%
$ 10.05 billion $ 14,944
Apr 25, 2022 $ 5.28
+0.25%
$ 10.56 billion $ 1,902
Apr 24, 2022 $ 5.26
+0.44%
$ 10.53 billion $ 1,550
Apr 23, 2022 $ 5.24
-0.37%
$ 10.48 billion $ 1,536
Apr 22, 2022 $ 5.26
-0.56%
$ 10.52 billion $ 912
Apr 21, 2022 $ 5.29
-2.04%
$ 10.58 billion $ 8,176
Apr 20, 2022 $ 5.4
-6.82%
$ 10.8 billion $ 41,697
Apr 19, 2022 $ 5.8
+1.72%
$ 11.59 billion $ 43,911
Apr 18, 2022 $ 5.7
-5.70%
$ 11.4 billion $ 6,575
Apr 17, 2022 $ 6.04
-0.37%
$ 12.09 billion $ 27
Apr 16, 2022 $ 6.06
+0.08%
$ 12.13 billion $ 22
Apr 15, 2022 $ 6.06
-0.21%
$ 12.12 billion $ 526
Apr 14, 2022 $ 6.06
-5.49%
$ 12.13 billion $ 815
Apr 13, 2022 $ 6.42
+2.86%
$ 12.83 billion $ 1,952
Apr 12, 2022 $ 6.24
-1.75%
$ 12.48 billion $ 32,324
Apr 11, 2022 $ 6.35
-0.48%
$ 12.7 billion $ 1,263
Apr 10, 2022 $ 6.38
+0.00%
$ 12.76 billion $ 4,775
Apr 9, 2022 $ 6.38
+0.25%
$ 12.76 billion $ 4,979
Apr 8, 2022 $ 6.36
-1.73%
$ 12.73 billion $ 153,955
Apr 7, 2022 $ 6.48
-10.60%
$ 12.95 billion $ 7,353