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

Tilray Inc (TSX: TLRY )

2.450 +0.040 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 3.180 3.360 2.990 3.310 3,369,996 +0.29(+9.60%)
Jul 28, 2023 2.900 3.070 2.820 3.020 3,118,284 +0.20(+7.09%)
Jul 27, 2023 2.630 3.030 2.590 2.820 4,222,871 +0.27(+10.59%)
Jul 26, 2023 2.590 2.780 2.500 2.550 4,481,053 +0.35(+15.91%)
Jul 25, 2023 2.220 2.260 2.200 2.200 789,377 -0.02(-0.90%)
Jul 24, 2023 2.210 2.240 2.190 2.220 372,310 +0.01(+0.45%)
Jul 21, 2023 2.220 2.240 2.140 2.210 758,793 +0.05(+2.31%)
Jul 20, 2023 2.320 2.320 2.140 2.160 1,016,725 -0.14(-6.09%)
Jul 19, 2023 2.180 2.350 2.180 2.300 1,694,453 +0.10(+4.55%)
Jul 18, 2023 2.240 2.240 2.160 2.200 861,802 -0.04(-1.79%)
Jul 17, 2023 2.200 2.240 2.170 2.240 714,869 +0.04(+1.82%)
Jul 14, 2023 2.330 2.340 2.140 2.200 1,334,155 -0.17(-7.17%)
Jul 13, 2023 2.280 2.400 2.260 2.370 1,157,164 +0.09(+3.95%)
Jul 12, 2023 2.380 2.400 2.230 2.280 1,069,197 -0.04(-1.72%)
Jul 11, 2023 2.300 2.470 2.260 2.320 1,378,142 +0.03(+1.31%)
Jul 10, 2023 2.180 2.340 2.130 2.290 1,344,204 +0.13(+6.02%)
Jul 07, 2023 2.070 2.220 2.040 2.160 1,239,241 +0.09(+4.35%)
Jul 06, 2023 2.130 2.250 2.060 2.070 1,568,859 -0.11(-5.05%)
Jul 05, 2023 2.250 2.250 2.130 2.180 1,061,245 -0.10(-4.39%)
Jul 04, 2023 2.160 2.300 2.160 2.280 924,474 +0.23(+11.22%)
Jun 30, 2023 2.050 0 -0.08(-3.76%)
Jun 29, 2023 2.090 2.180 2.080 2.130 917,276 +0.04(+1.91%)
Jun 28, 2023 2.080 2.100 2.040 2.090 641,826 +0.00(+0.00%)
Jun 27, 2023 2.100 2.130 2.060 2.090 724,482 +0.03(+1.46%)
Jun 26, 2023 2.000 2.100 2.000 2.060 787,099 +0.07(+3.52%)
Jun 23, 2023 2.070 2.080 1.990 1.990 1,320,140 -0.13(-6.13%)
Jun 22, 2023 2.090 2.120 2.000 2.120 713,336 +0.01(+0.47%)
Jun 21, 2023 2.050 2.140 1.970 2.110 1,063,754 +0.04(+1.93%)
Jun 20, 2023 2.120 2.120 2.010 2.070 1,179,435 -0.08(-3.72%)
Jun 19, 2023 2.080 2.160 2.080 2.150 353,142 +0.04(+1.90%)
Jun 16, 2023 2.130 2.150 2.060 2.110 934,081 -0.03(-1.40%)
Jun 15, 2023 2.160 2.200 2.120 2.140 628,208 -0.06(-2.73%)
Jun 14, 2023 2.280 2.280 2.150 2.200 792,560 -0.10(-4.35%)
Jun 13, 2023 2.240 2.320 2.230 2.300 756,497 +0.08(+3.60%)
Jun 12, 2023 2.120 2.240 2.080 2.220 705,066 +0.09(+4.23%)
Jun 09, 2023 2.220 2.220 2.100 2.130 676,361 -0.11(-4.91%)
Jun 08, 2023 2.310 2.310 2.200 2.240 924,125 -0.07(-3.03%)
Jun 07, 2023 2.380 2.450 2.280 2.310 1,010,303 -0.05(-2.12%)
Jun 06, 2023 2.260 2.390 2.230 2.360 1,068,126 +0.09(+3.96%)
Jun 05, 2023 2.350 2.350 2.210 2.270 824,992 -0.07(-2.99%)
Jun 02, 2023 2.300 2.430 2.300 2.340 858,988 +0.03(+1.30%)
Jun 01, 2023 2.300 2.400 2.210 2.310 1,339,791 +0.06(+2.67%)
May 31, 2023 2.450 2.470 2.250 2.250 1,535,396 -0.20(-8.16%)
May 30, 2023 2.590 2.620 2.430 2.450 855,682 -0.10(-3.92%)
May 29, 2023 2.600 2.640 2.550 2.550 342,648 +0.02(+0.79%)
May 26, 2023 2.520 2.590 2.500 2.530 2,130,181 -0.65(-20.44%)
May 25, 2023 3.270 3.300 3.170 3.180 475,512 -0.11(-3.34%)
May 24, 2023 3.280 3.310 3.210 3.290 441,402 +0.00(+0.00%)
May 23, 2023 3.370 3.490 3.290 3.290 743,385 +0.01(+0.30%)
May 19, 2023 3.280 0 -0.02(-0.61%)
May 18, 2023 3.250 3.370 3.240 3.300 574,052 +0.05(+1.54%)
May 17, 2023 3.180 3.290 3.140 3.250 638,939 +0.08(+2.52%)
May 16, 2023 3.280 3.280 3.160 3.170 530,515 -0.10(-3.06%)
May 15, 2023 3.270 3.310 3.190 3.270 1,766,037 +0.01(+0.31%)
May 12, 2023 3.310 3.450 3.210 3.260 670,007 -0.01(-0.31%)
May 11, 2023 3.670 3.700 3.260 3.270 1,118,720 -0.42(-11.38%)
May 10, 2023 3.690 3.800 3.650 3.690 705,276 +0.02(+0.54%)
May 09, 2023 3.640 3.830 3.630 3.670 740,301 -0.04(-1.08%)
May 08, 2023 3.690 3.730 3.560 3.710 699,259 +0.01(+0.27%)
May 05, 2023 3.510 3.750 3.490 3.700 1,259,893 +0.29(+8.50%)
May 04, 2023 3.230 3.560 3.230 3.410 1,244,289 +0.16(+4.92%)
May 03, 2023 3.080 3.330 3.070 3.250 1,094,812 +0.15(+4.84%)
May 02, 2023 3.050 3.130 3.000 3.100 782,084 +0.03(+0.98%)
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.