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

Tilray Inc (TSX: TLRY )

2.530 -0.030 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 22, 2024 2.640 2.640 2.540 2.560 972,314 -0.07(-2.66%)
May 21, 2024 2.670 2.670 2.590 2.630 1,439,902 -0.06(-2.23%)
May 17, 2024 2.690 0 -0.21(-7.24%)
May 16, 2024 2.790 3.040 2.700 2.900 6,263,448 +0.09(+3.20%)
May 15, 2024 2.900 2.930 2.780 2.810 1,588,445 -0.04(-1.40%)
May 14, 2024 2.950 3.150 2.840 2.850 4,234,237 +0.14(+5.17%)
May 13, 2024 2.660 2.900 2.660 2.710 1,781,772 +0.06(+2.26%)
May 10, 2024 2.720 2.760 2.630 2.650 1,014,029 -0.06(-2.21%)
May 09, 2024 2.680 2.770 2.620 2.710 1,824,680 +0.03(+1.12%)
May 08, 2024 2.700 2.740 2.660 2.680 1,400,032 -0.05(-1.83%)
May 07, 2024 2.790 2.840 2.720 2.730 2,055,082 -0.08(-2.85%)
May 06, 2024 2.910 3.030 2.800 2.810 2,778,851 -0.05(-1.75%)
May 03, 2024 2.780 2.960 2.780 2.860 3,459,518 +0.09(+3.25%)
May 02, 2024 2.830 3.010 2.740 2.770 3,439,916 +0.01(+0.36%)
May 01, 2024 3.200 3.210 2.700 2.760 5,601,633 -0.66(-19.30%)
Apr 30, 2024 2.420 3.460 2.390 3.420 8,975,965 +1.01(+41.91%)
Apr 29, 2024 2.460 2.520 2.400 2.410 1,703,779 -0.02(-0.82%)
Apr 26, 2024 2.410 2.520 2.410 2.430 1,410,254 +0.02(+0.83%)
Apr 25, 2024 2.460 2.460 2.380 2.410 1,511,223 -0.11(-4.37%)
Apr 24, 2024 2.520 2.530 2.440 2.520 1,624,279 +0.00(+0.00%)
Apr 23, 2024 2.360 2.560 2.340 2.520 2,445,031 +0.17(+7.23%)
Apr 22, 2024 2.380 2.430 2.270 2.350 1,540,385 -0.03(-1.26%)
Apr 19, 2024 2.370 2.420 2.330 2.380 1,444,884 -0.01(-0.42%)
Apr 18, 2024 2.390 2.460 2.330 2.390 2,297,325 +0.02(+0.84%)
Apr 17, 2024 2.550 2.580 2.350 2.370 2,424,582 -0.18(-7.06%)
Apr 16, 2024 2.460 2.600 2.420 2.550 1,959,564 +0.08(+3.24%)
Apr 15, 2024 2.540 2.570 2.430 2.470 1,782,617 -0.04(-1.59%)
Apr 12, 2024 2.580 2.700 2.460 2.510 2,415,217 -0.10(-3.83%)
Apr 11, 2024 2.740 2.750 2.560 2.610 2,748,066 -0.15(-5.43%)
Apr 10, 2024 2.640 2.970 2.640 2.760 2,783,198 -0.03(-1.08%)
Apr 09, 2024 2.920 3.050 2.730 2.790 5,229,548 -0.71(-20.29%)
Apr 08, 2024 3.500 3.760 3.460 3.500 2,569,449 -0.02(-0.57%)
Apr 05, 2024 3.510 3.720 3.390 3.520 2,755,169 -0.10(-2.76%)
Apr 04, 2024 4.000 4.000 3.570 3.620 7,523,370 -0.22(-5.73%)
Apr 03, 2024 3.250 3.850 3.200 3.840 5,443,161 +0.55(+16.72%)
Apr 02, 2024 3.290 3.480 3.210 3.290 2,928,197 -0.01(-0.30%)
Apr 01, 2024 3.310 3.360 3.160 3.300 2,221,470 -0.03(-0.90%)
Mar 28, 2024 3.330 0 -0.04(-1.19%)
Mar 27, 2024 3.170 3.430 3.060 3.370 4,150,814 +0.24(+7.67%)
Mar 26, 2024 2.810 3.330 2.810 3.130 5,933,779 +0.21(+7.19%)
Mar 25, 2024 3.170 3.220 2.880 2.920 4,065,441 -0.23(-7.30%)
Mar 22, 2024 2.670 3.220 2.650 3.150 6,981,858 +0.52(+19.77%)
Mar 21, 2024 2.650 2.730 2.580 2.630 1,804,993 -0.04(-1.50%)
Mar 20, 2024 2.670 2.730 2.560 2.670 2,958,738 +0.06(+2.30%)
Mar 19, 2024 2.550 2.660 2.460 2.610 1,775,739 +0.01(+0.38%)
Mar 18, 2024 2.420 2.750 2.360 2.600 3,934,808 +0.25(+10.64%)
Mar 15, 2024 2.200 2.350 2.180 2.350 1,898,800 +0.17(+7.80%)
Mar 14, 2024 2.280 2.280 2.170 2.180 892,126 -0.08(-3.54%)
Mar 13, 2024 2.250 2.300 2.240 2.260 653,300 +0.01(+0.44%)
Mar 12, 2024 2.280 2.300 2.240 2.250 448,651 +0.00(+0.00%)
Mar 11, 2024 2.270 2.340 2.250 2.250 435,314 -0.05(-2.17%)
Mar 08, 2024 2.240 2.370 2.240 2.300 1,393,747 +0.10(+4.55%)
Mar 07, 2024 2.230 2.240 2.160 2.200 967,161 -0.02(-0.90%)
Mar 06, 2024 2.250 2.290 2.200 2.220 781,607 -0.02(-0.89%)
Mar 05, 2024 2.270 2.290 2.210 2.240 1,148,282 -0.05(-2.18%)
Mar 04, 2024 2.350 2.350 2.270 2.290 1,070,951 -0.07(-2.97%)
Mar 01, 2024 2.390 2.390 2.330 2.360 549,898 +0.01(+0.43%)
Feb 29, 2024 2.390 2.410 2.340 2.350 699,978 -0.03(-1.26%)
Feb 28, 2024 2.420 2.450 2.380 2.380 477,811 -0.09(-3.64%)
Feb 27, 2024 2.360 2.490 2.350 2.470 1,099,874 +0.12(+5.11%)
Feb 26, 2024 2.360 2.410 2.320 2.350 706,649 -0.04(-1.67%)
Feb 23, 2024 2.410 2.420 2.310 2.390 943,392 -0.02(-0.83%)
Feb 22, 2024 2.440 2.440 2.370 2.410 591,400 -0.02(-0.82%)
Feb 21, 2024 2.440 2.440 2.370 2.430 979,934 -0.03(-1.22%)
Feb 20, 2024 2.550 2.580 2.440 2.460 803,124 -0.09(-3.53%)
Feb 16, 2024 2.550 0 +0.06(+2.41%)
Feb 15, 2024 2.480 2.540 2.470 2.490 744,597 +0.02(+0.81%)
Feb 14, 2024 2.440 2.510 2.370 2.470 869,786 +0.05(+2.07%)
Feb 13, 2024 2.520 2.520 2.400 2.420 1,227,036 -0.13(-5.10%)
Feb 12, 2024 2.530 2.570 2.480 2.550 951,567 +0.02(+0.79%)
Feb 09, 2024 2.540 2.610 2.520 2.530 641,570 +0.00(+0.00%)
Feb 08, 2024 2.570 2.580 2.520 2.530 690,562 -0.03(-1.17%)
Feb 07, 2024 2.630 2.630 2.520 2.560 912,183 -0.08(-3.03%)
Feb 06, 2024 2.460 2.650 2.450 2.640 1,964,932 +0.16(+6.45%)
Feb 05, 2024 2.520 2.550 2.450 2.480 892,788 -0.07(-2.75%)
Feb 02, 2024 2.610 2.660 2.490 2.550 1,616,969 -0.09(-3.41%)
Feb 01, 2024 2.460 2.680 2.460 2.640 1,849,800 +0.19(+7.76%)
Jan 31, 2024 2.540 2.550 2.450 2.450 1,145,071 -0.11(-4.30%)
Jan 30, 2024 2.600 2.620 2.550 2.560 873,658 -0.08(-3.03%)
Jan 29, 2024 2.580 2.650 2.510 2.640 1,147,107 +0.05(+1.93%)
Jan 26, 2024 2.650 2.670 2.570 2.590 1,066,492 -0.08(-3.00%)
Jan 25, 2024 2.670 2.720 2.640 2.670 918,757 -0.02(-0.74%)
Jan 24, 2024 2.770 2.770 2.650 2.690 909,862 -0.05(-1.82%)
Jan 23, 2024 2.750 2.820 2.700 2.740 1,027,758 +0.01(+0.37%)
Jan 22, 2024 2.650 2.780 2.650 2.730 1,079,247 +0.04(+1.49%)
Jan 19, 2024 2.620 2.690 2.550 2.690 1,013,681 +0.05(+1.89%)
Jan 18, 2024 2.800 2.840 2.610 2.640 1,569,893 -0.17(-6.05%)
Jan 17, 2024 2.750 2.860 2.730 2.810 1,449,440 +0.01(+0.36%)
Jan 16, 2024 2.600 2.840 2.550 2.800 2,345,240 +0.18(+6.87%)
Jan 15, 2024 2.590 2.630 2.550 2.620 577,887 +0.09(+3.56%)
Jan 12, 2024 2.550 2.620 2.470 2.530 1,268,928 -0.01(-0.39%)
Jan 11, 2024 2.640 2.680 2.480 2.540 2,324,188 -0.15(-5.58%)
Jan 10, 2024 2.810 2.810 2.570 2.690 2,987,341 -0.14(-4.95%)
Jan 09, 2024 3.290 3.400 2.810 2.830 4,419,039 -0.29(-9.29%)
Jan 08, 2024 3.060 3.180 3.010 3.120 1,348,648 +0.09(+2.97%)
Jan 05, 2024 3.000 3.150 2.960 3.030 1,485,418 -0.03(-0.98%)
Jan 04, 2024 3.090 3.120 2.940 3.060 1,573,222 -0.01(-0.33%)
Jan 03, 2024 2.910 3.230 2.830 3.070 1,896,300 +0.10(+3.37%)
Jan 02, 2024 3.010 3.190 2.920 2.970 1,363,213 -0.09(-2.94%)
Dec 29, 2023 3.060 0 -0.11(-3.47%)
Dec 28, 2023 2.980 3.320 2.940 3.170 2,258,752 +0.21(+7.09%)
Dec 27, 2023 3.010 3.150 2.960 2.960 1,930,300 +0.07(+2.42%)
Dec 22, 2023 2.890 0 +0.17(+6.25%)
Dec 21, 2023 2.750 2.750 2.630 2.720 1,110,574 +0.04(+1.49%)
Dec 20, 2023 2.690 3.010 2.640 2.680 2,067,739 -0.06(-2.19%)
Dec 19, 2023 2.650 2.740 2.650 2.740 873,043 +0.09(+3.40%)
Dec 18, 2023 2.740 2.750 2.620 2.650 926,310 -0.11(-3.99%)
Dec 15, 2023 2.740 2.830 2.690 2.760 1,332,977 +0.02(+0.73%)
Dec 14, 2023 2.590 2.830 2.590 2.740 2,338,430 +0.15(+5.79%)
Dec 13, 2023 2.400 2.590 2.370 2.590 1,392,275 +0.14(+5.71%)
Dec 12, 2023 2.490 2.500 2.410 2.450 612,443 -0.04(-1.61%)
Dec 11, 2023 2.600 2.610 2.490 2.490 916,131 -0.11(-4.23%)
Dec 08, 2023 2.500 2.610 2.500 2.600 1,180,375 +0.07(+2.77%)
Dec 07, 2023 2.490 2.530 2.430 2.530 995,676 +0.01(+0.40%)
Dec 06, 2023 2.550 2.620 2.490 2.520 821,940 +0.00(+0.00%)
Dec 05, 2023 2.730 2.830 2.520 2.520 1,749,398 -0.24(-8.70%)
Dec 04, 2023 2.560 2.810 2.550 2.760 1,567,403 +0.19(+7.39%)
Dec 01, 2023 2.410 2.570 2.410 2.570 1,237,447 +0.15(+6.20%)
Nov 30, 2023 2.460 2.480 2.400 2.420 554,898 -0.05(-2.02%)
Nov 29, 2023 2.430 2.550 2.430 2.470 932,810 +0.07(+2.92%)
Nov 28, 2023 2.400 2.420 2.340 2.400 350,658 -0.02(-0.83%)
Nov 27, 2023 2.450 2.500 2.400 2.420 460,186 -0.06(-2.42%)
Nov 24, 2023 2.440 2.490 2.440 2.480 255,915 +0.05(+2.06%)
Nov 23, 2023 2.420 2.460 2.420 2.430 77,250 -0.03(-1.22%)
Nov 22, 2023 2.450 2.500 2.430 2.460 349,210 +0.01(+0.41%)
Nov 21, 2023 2.480 2.480 2.400 2.450 512,360 -0.04(-1.61%)
Nov 20, 2023 2.490 2.580 2.480 2.490 801,102 +0.00(+0.00%)
Nov 17, 2023 2.410 2.510 2.380 2.490 810,945 +0.10(+4.18%)
Nov 16, 2023 2.470 2.490 2.380 2.390 494,368 -0.10(-4.02%)
Nov 15, 2023 2.430 2.610 2.420 2.490 1,251,098 +0.12(+5.06%)
Nov 14, 2023 2.340 2.440 2.320 2.370 672,619 +0.04(+1.72%)
Nov 13, 2023 2.290 2.340 2.230 2.330 461,933 +0.00(+0.00%)
Nov 10, 2023 2.300 2.340 2.240 2.330 746,970 +0.02(+0.87%)
Nov 09, 2023 2.430 2.450 2.290 2.310 925,965 -0.12(-4.94%)
Nov 08, 2023 2.500 2.540 2.400 2.430 1,024,875 -0.06(-2.41%)
Nov 07, 2023 2.500 2.550 2.460 2.490 817,554 -0.04(-1.58%)
Nov 06, 2023 2.670 2.700 2.500 2.530 1,009,659 -0.10(-3.80%)
Nov 03, 2023 2.570 2.710 2.540 2.630 891,797 +0.14(+5.62%)
Nov 02, 2023 2.370 2.590 2.370 2.490 1,121,969 +0.09(+3.75%)
Nov 01, 2023 2.460 2.490 2.380 2.400 735,917 -0.07(-2.83%)
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 2.710 956,191 -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%)
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.