Tilray, Inc. Historical Data

TLRY
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 1.65
-0.60%
$ -- $ 1,094
Jul 10 $ 1.66
+1.53%
$ 3.31 billion $ 4,353
Jul 3 $ 1.63
+4.82%
$ 3.26 billion $ 4,774
Jun 26 $ 1.56
+2.30%
$ 3.11 billion $ 873
Jun 19 $ 1.52
-3.80%
$ 3.04 billion $ 1,127
Jun 12 $ 1.57
-1.26%
$ -- $ 726
Jun 5 $ 1.59
-8.09%
$ 3.18 billion $ 2,049
May 29 $ 1.73
-7.73%
$ 3.46 billion $ 6,592
May 22 $ 1.88
-22.04%
$ 3.75 billion $ 7,863
May 15 $ 2.41
-0.21%
$ 4.81 billion $ 835
May 8 $ 2.41
-11.40%
$ 4.82 billion $ 2,455
May 1 $ 2.72
+16.24%
$ 5.44 billion $ 8,455
Apr 24 $ 2.34
+1.30%
$ 4.68 billion $ 4,384
Apr 17 $ 2.31
-2.94%
$ 4.62 billion $ 692
Apr 10 $ 2.38
-13.30%
$ 4.76 billion $ 2,048
Apr 3 $ 2.48
-1.59%
$ -- $ 20
Mar 27 $ 2.52
-3.08%
$ 5.03 billion $ 8,492
Mar 20 $ 2.63
-1.50%
$ -- $ 425
Mar 13 $ 2.63
+8.44%
$ -- $ 2,481
Mar 6 $ 2.43
-12.27%
$ 4.86 billion $ 7,428
Feb 27 $ 2.77
-0.18%
$ 5.54 billion $ 1,021
Feb 20 $ 2.81
-6.19%
$ -- $ 876
Feb 13 $ 2.99
+2.57%
$ 5.98 billion $ 644
Feb 6 $ 2.84
-10.68%
$ -- $ 425
Jan 30 $ 3.21
+0.63%
$ -- $ 6,870
Jan 23 $ 3.2
+5.79%
$ 6.39 billion $ 11,077
Jan 16 $ 3.02
-4.58%
$ 6.04 billion $ 7,912
Jan 9 $ 3.17
+8.02%
$ 6.33 billion $ 22,404
Jan 2 $ 2.93
+8.52%
$ 5.86 billion $ 822
Dec 26 $ 2.7
-4.26%
$ 5.4 billion $ 1,895
Dec 19 $ 2.82
-13.76%
$ 5.64 billion $ 3,698
Dec 12 $ 3.27
-6.44%
$ 6.54 billion $ 15,230
Dec 5 $ 3.5
-23.52%
$ 6.99 billion $ 30,874
Nov 28 $ 4.57
+23.68%
$ 9.14 billion $ 4,445
Nov 21 $ 3.78
-2.58%
$ -- $ 208
Nov 14 $ 3.88
-6.85%
$ 7.75 billion $ 1,026
Nov 7 $ 4.16
+9.81%
$ 8.32 billion $ 25,883
Oct 31 $ 3.79
+6.72%
$ 7.58 billion $ 65,722
Oct 24 $ 3.6
+9.24%
$ 7.21 billion $ 17,129
Oct 17 $ 3.36
+7.32%
$ -- $ 25,285
Oct 10 $ 3.13
-1.27%
$ 6.26 billion $ 63,841
Oct 3 $ 3.17
+14.66%
$ 6.34 billion $ 401,554
Sep 26 $ 2.77
+3.90%
$ 5.53 billion $ 123,450
Sep 19 $ 2.67
-16.91%
$ 5.32 billion $ 106,269
Sep 12 $ 3.22
-5.85%
$ 6.99 billion $ 9,217
Sep 5 $ 3.42
+0.58%
$ 6.79 billion $ 66,185
Aug 29 $ 3.4
-11.23%
$ 6.79 billion $ 11,186
Aug 22 $ 3.82
+2.02%
$ 7.65 billion $ 64,604
Aug 15 $ 3.75
-6.86%
$ 7.5 billion $ 31,134
Aug 8 $ 4.03
+3.21%
$ 8.05 billion $ 31,216
Download