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 (%)
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%)
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%)
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.