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

Tilray Inc (TSX: TLRY )

2.650 -0.060 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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 2.480 891,934 -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 2,987,336 -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 1,566,211 +0.19(+7.39%)
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.