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 (%)
Feb 28, 2023 3.740 3.850 3.730 3.850 612,803 +0.12(+3.22%)
Feb 27, 2023 3.850 3.880 3.730 3.730 600,096 -0.12(-3.12%)
Feb 24, 2023 3.830 3.850 3.790 3.850 520,363 -0.01(-0.26%)
Feb 23, 2023 3.860 3.910 3.770 3.860 650,532 +0.02(+0.52%)
Feb 22, 2023 3.790 3.860 3.740 3.840 732,415 +0.06(+1.59%)
Feb 21, 2023 3.980 4.020 3.740 3.780 1,019,630 -0.27(-6.67%)
Feb 17, 2023 4.050 0 -0.06(-1.46%)
Feb 16, 2023 4.050 4.210 4.050 4.110 1,280,892 +0.00(+0.00%)
Feb 15, 2023 3.930 4.170 3.910 4.110 1,007,254 +0.14(+3.53%)
Feb 14, 2023 3.820 3.970 3.790 3.970 1,053,998 +0.13(+3.39%)
Feb 13, 2023 3.840 3.880 3.760 3.840 735,031 +0.04(+1.05%)
Feb 10, 2023 3.850 3.920 3.740 3.800 1,179,294 -0.05(-1.30%)
Feb 09, 2023 4.060 4.090 3.810 3.850 1,658,925 -0.22(-5.41%)
Feb 08, 2023 4.190 4.250 4.070 4.070 635,756 -0.14(-3.33%)
Feb 07, 2023 4.310 4.310 4.070 4.210 1,561,499 -0.09(-2.09%)
Feb 06, 2023 4.290 4.390 4.250 4.300 784,187 -0.02(-0.46%)
Feb 03, 2023 4.350 4.510 4.300 4.320 1,203,278 -0.13(-2.92%)
Feb 02, 2023 4.530 4.780 4.410 4.450 2,035,362 +0.02(+0.45%)
Feb 01, 2023 4.250 4.480 4.160 4.430 1,949,942 +0.12(+2.78%)
Jan 31, 2023 4.190 4.370 4.160 4.310 1,499,161 +0.18(+4.36%)
Jan 30, 2023 4.240 4.260 4.110 4.130 1,206,210 -0.15(-3.50%)
Jan 27, 2023 4.080 4.380 4.020 4.280 2,039,511 +0.19(+4.65%)
Jan 26, 2023 4.200 4.240 4.040 4.090 1,086,266 -0.05(-1.21%)
Jan 25, 2023 4.130 4.190 4.020 4.140 874,345 -0.01(-0.24%)
Jan 24, 2023 4.170 4.280 4.140 4.150 908,815 -0.11(-2.58%)
Jan 23, 2023 4.110 4.320 4.110 4.260 1,493,854 +0.20(+4.93%)
Jan 20, 2023 4.020 4.100 3.920 4.060 1,252,581 +0.09(+2.27%)
Jan 19, 2023 4.090 4.110 3.920 3.970 1,126,623 -0.16(-3.87%)
Jan 18, 2023 4.370 4.490 4.130 4.130 1,663,513 -0.21(-4.84%)
Jan 17, 2023 4.280 4.380 4.190 4.340 1,085,452 +0.04(+0.93%)
Jan 16, 2023 4.200 4.350 4.200 4.300 328,358 +0.08(+1.90%)
Jan 13, 2023 4.300 4.410 4.200 4.220 1,429,093 -0.18(-4.09%)
Jan 12, 2023 4.070 4.410 3.970 4.400 1,328,065 +0.34(+8.37%)
Jan 11, 2023 3.770 4.090 3.730 4.060 1,957,797 +0.29(+7.69%)
Jan 10, 2023 3.670 3.770 3.610 3.770 876,433 +0.13(+3.57%)
Jan 09, 2023 3.790 3.830 3.540 3.640 1,903,814 -0.32(-8.08%)
Jan 06, 2023 4.010 4.010 3.840 3.960 1,251,777 -0.05(-1.25%)
Jan 05, 2023 3.920 4.010 3.840 4.010 849,426 +0.02(+0.50%)
Jan 04, 2023 3.800 4.030 3.730 3.990 1,485,774 +0.20(+5.28%)
Jan 03, 2023 3.760 3.920 3.680 3.790 1,188,012 +0.12(+3.27%)
Dec 30, 2022 3.670 0 +0.02(+0.55%)
Dec 29, 2022 3.560 3.650 3.500 3.650 1,199,460 +0.14(+3.99%)
Dec 28, 2022 3.600 3.680 3.440 3.510 1,731,861 -0.30(-7.87%)
Dec 23, 2022 3.810 0 -0.01(-0.26%)
Dec 22, 2022 3.930 3.930 3.680 3.820 854,032 -0.13(-3.29%)
Dec 21, 2022 3.910 4.030 3.830 3.950 994,668 +0.10(+2.60%)
Dec 20, 2022 4.010 4.020 3.750 3.850 2,038,769 -0.20(-4.94%)
Dec 19, 2022 4.380 4.410 4.050 4.050 1,711,370 -0.41(-9.19%)
Dec 16, 2022 4.440 4.550 4.300 4.460 2,578,678 +0.03(+0.68%)
Dec 15, 2022 4.570 4.580 4.300 4.430 2,492,796 -0.18(-3.90%)
Dec 14, 2022 4.770 4.800 4.570 4.610 1,401,050 -0.20(-4.16%)
Dec 13, 2022 5.020 5.040 4.750 4.810 1,930,395 +0.00(+0.00%)
Dec 12, 2022 4.750 4.990 4.680 4.810 1,336,830 +0.04(+0.84%)
Dec 09, 2022 4.860 5.030 4.730 4.770 2,370,183 -0.09(-1.85%)
Dec 08, 2022 5.180 5.180 4.780 4.860 2,469,243 -0.19(-3.76%)
Dec 07, 2022 5.410 5.540 5.020 5.050 3,103,553 -0.47(-8.51%)
Dec 06, 2022 6.320 6.370 5.330 5.520 4,678,902 -0.80(-12.66%)
Dec 05, 2022 6.250 6.900 6.130 6.320 5,951,521 +0.17(+2.76%)
Dec 02, 2022 5.450 6.350 5.400 6.150 5,507,589 +0.54(+9.63%)
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.