Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Inc (TSX: TLRY )

2.520 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.390 2.500 2.390 2.470 1,136,990 +0.07(+2.92%)
Oct 30, 2023 2.380 2.470 2.360 2.400 554,317 +0.02(+0.84%)
Oct 27, 2023 2.450 2.490 2.370 2.380 615,189 -0.06(-2.46%)
Oct 26, 2023 2.470 2.530 2.420 2.440 637,605 -0.05(-2.01%)
Oct 25, 2023 2.630 2.650 2.470 2.490 935,608 -0.16(-6.04%)
Oct 24, 2023 2.450 2.680 2.450 2.650 1,054,500 +0.21(+8.61%)
Oct 23, 2023 2.460 2.530 2.410 2.440 903,100 -0.07(-2.79%)
Oct 20, 2023 2.600 2.640 2.510 2.510 660,731 -0.11(-4.20%)
Oct 19, 2023 2.690 2.770 2.620 2.620 722,256 -0.08(-2.96%)
Oct 18, 2023 2.800 2.820 2.690 2.700 598,476 -0.15(-5.26%)
Oct 17, 2023 2.750 2.850 2.740 2.850 714,055 +0.08(+2.89%)
Oct 16, 2023 2.720 2.790 2.660 2.770 877,842 +0.03(+1.09%)
Oct 13, 2023 2.680 2.770 2.680 2.740 577,719 +0.03(+1.11%)
Oct 12, 2023 2.790 2.790 2.670 2.710 955,807 -0.08(-2.87%)
Oct 11, 2023 2.910 2.940 2.790 2.790 870,319 -0.12(-4.12%)
Oct 10, 2023 2.800 2.960 2.780 2.910 1,063,210 +0.10(+3.56%)
Oct 06, 2023 2.810 0 -0.12(-4.10%)
Oct 05, 2023 3.050 3.050 2.880 2.930 1,748,843 -0.16(-5.18%)
Oct 04, 2023 3.230 3.250 2.850 3.090 2,403,761 +0.00(+0.00%)
Oct 03, 2023 3.060 3.160 3.020 3.090 973,839 -0.01(-0.32%)
Oct 02, 2023 3.250 3.310 3.030 3.100 1,505,400 -0.13(-4.02%)
Sep 29, 2023 3.180 3.280 3.150 3.230 1,418,588 +0.07(+2.22%)
Sep 28, 2023 3.190 3.220 3.070 3.160 969,307 -0.09(-2.77%)
Sep 27, 2023 3.380 3.530 3.120 3.250 2,856,220 +0.01(+0.31%)
Sep 26, 2023 3.430 3.540 3.240 3.240 1,700,093 -0.20(-5.81%)
Sep 25, 2023 3.220 3.480 3.430 3.440 1,748,212 +0.22(+6.83%)
Sep 22, 2023 3.250 3.310 3.180 3.220 1,129,493 +0.01(+0.31%)
Sep 21, 2023 3.280 3.280 3.160 3.210 1,187,552 -0.13(-3.89%)
Sep 20, 2023 3.360 3.460 3.260 3.340 2,005,946 +0.04(+1.21%)
Sep 19, 2023 3.460 3.530 3.260 3.300 2,098,777 -0.14(-4.07%)
Sep 18, 2023 3.900 3.910 3.410 3.440 4,399,600 -0.57(-14.21%)
Sep 15, 2023 4.170 4.360 3.970 4.010 4,774,762 -0.03(-0.74%)
Sep 14, 2023 3.990 4.180 3.940 4.040 2,479,818 +0.05(+1.25%)
Sep 13, 2023 3.940 4.060 3.780 3.990 2,538,077 +0.07(+1.79%)
Sep 12, 2023 4.370 4.440 3.920 3.920 5,319,503 -0.55(-12.30%)
Sep 11, 2023 4.180 4.570 4.150 4.470 6,044,011 +0.37(+9.02%)
Sep 08, 2023 3.990 4.250 3.990 4.100 3,018,355 +0.04(+0.99%)
Sep 07, 2023 3.970 4.240 3.850 4.060 2,755,546 -0.01(-0.25%)
Sep 06, 2023 4.360 4.460 3.880 4.070 3,931,631 -0.16(-3.78%)
Sep 05, 2023 4.120 4.640 4.050 4.230 5,500,563 +0.18(+4.44%)
Sep 01, 2023 4.050 0 +0.07(+1.76%)
Aug 31, 2023 3.710 4.200 3.600 3.980 6,478,922 +0.39(+10.86%)
Aug 30, 2023 3.250 3.930 3.180 3.590 4,511,081 +0.34(+10.46%)
Aug 29, 2023 3.160 3.320 3.130 3.250 1,062,763 +0.06(+1.88%)
Aug 28, 2023 3.220 3.220 3.100 3.190 748,822 +0.01(+0.31%)
Aug 25, 2023 3.090 3.210 3.010 3.180 1,134,167 +0.11(+3.58%)
Aug 24, 2023 3.380 3.380 3.060 3.070 2,125,138 -0.31(-9.17%)
Aug 23, 2023 3.370 3.430 3.320 3.380 851,488 -0.01(-0.29%)
Aug 22, 2023 3.380 3.490 3.360 3.390 948,003 +0.01(+0.30%)
Aug 21, 2023 3.590 3.660 3.340 3.380 1,640,208 -0.22(-6.11%)
Aug 18, 2023 3.560 3.820 3.500 3.600 2,151,958 +0.02(+0.56%)
Aug 17, 2023 3.570 3.770 3.470 3.580 1,740,364 -0.01(-0.28%)
Aug 16, 2023 3.330 3.750 3.280 3.590 2,144,799 +0.17(+4.97%)
Aug 15, 2023 3.470 3.520 3.310 3.420 1,079,727 -0.13(-3.66%)
Aug 14, 2023 3.490 3.580 3.350 3.550 1,037,834 +0.04(+1.14%)
Aug 11, 2023 3.450 3.700 3.440 3.510 1,408,935 +0.00(+0.00%)
Aug 10, 2023 3.820 3.830 3.450 3.510 2,499,003 -0.33(-8.59%)
Aug 09, 2023 4.070 4.070 3.700 3.840 4,049,971 -0.22(-5.42%)
Aug 08, 2023 3.300 4.120 3.210 4.060 6,794,948 +0.96(+30.97%)
Aug 04, 2023 3.100 0 -0.13(-4.02%)
Aug 03, 2023 3.150 3.310 3.060 3.230 1,352,600 +0.07(+2.22%)
Aug 02, 2023 3.020 3.400 2.960 3.160 2,916,529 +0.01(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.