Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Inc (TSX: TLRY )

2.690 -0.210 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
May 01, 2023 3.150 3.180 3.040 3.070 833,754 -0.10(-3.15%)
Apr 28, 2023 3.270 3.300 3.170 3.170 916,817 -0.05(-1.55%)
Apr 27, 2023 3.180 3.310 3.120 3.220 1,408,809 +0.27(+9.15%)
Apr 26, 2023 3.100 3.100 2.950 2.950 729,784 -0.09(-2.96%)
Apr 25, 2023 3.160 3.170 3.030 3.040 510,369 -0.12(-3.80%)
Apr 24, 2023 3.110 3.200 3.090 3.160 666,109 +0.04(+1.28%)
Apr 21, 2023 3.170 3.210 3.120 3.120 404,594 -0.05(-1.58%)
Apr 20, 2023 3.300 3.300 3.120 3.170 891,383 -0.08(-2.46%)
Apr 19, 2023 3.300 3.310 3.220 3.250 399,072 -0.03(-0.91%)
Apr 18, 2023 3.360 3.380 3.270 3.280 552,379 -0.06(-1.80%)
Apr 17, 2023 3.180 3.360 3.170 3.340 881,335 +0.17(+5.36%)
Apr 14, 2023 3.250 3.390 3.160 3.170 1,182,897 -0.08(-2.46%)
Apr 13, 2023 3.310 3.350 3.240 3.250 1,012,988 -0.03(-0.91%)
Apr 12, 2023 3.420 3.460 3.280 3.280 1,107,576 -0.10(-2.96%)
Apr 11, 2023 3.470 3.520 3.320 3.380 2,193,710 -0.35(-9.38%)
Apr 10, 2023 3.530 3.740 3.490 3.730 1,064,433 +0.22(+6.27%)
Apr 06, 2023 3.510 0 +0.23(+7.01%)
Apr 05, 2023 3.320 3.380 3.270 3.280 856,403 -0.07(-2.09%)
Apr 04, 2023 3.420 3.420 3.330 3.350 538,745 -0.05(-1.47%)
Apr 03, 2023 3.400 3.470 3.370 3.400 436,475 -0.03(-0.87%)
Mar 31, 2023 3.430 3.510 3.420 3.430 549,366 +0.01(+0.29%)
Mar 30, 2023 3.540 3.540 3.400 3.420 445,770 -0.09(-2.56%)
Mar 29, 2023 3.430 3.510 3.430 3.510 775,123 +0.11(+3.24%)
Mar 28, 2023 3.550 3.550 3.360 3.400 547,976 -0.15(-4.23%)
Mar 27, 2023 3.600 3.610 3.490 3.550 478,197 -0.04(-1.11%)
Mar 24, 2023 3.530 3.620 3.490 3.590 554,225 +0.02(+0.56%)
Mar 23, 2023 3.610 3.690 3.520 3.570 729,958 +0.04(+1.13%)
Mar 22, 2023 3.670 3.710 3.510 3.530 960,786 -0.12(-3.29%)
Mar 21, 2023 3.380 3.740 3.380 3.650 1,013,557 +0.28(+8.31%)
Mar 20, 2023 3.570 3.610 3.350 3.370 900,385 -0.23(-6.39%)
Mar 17, 2023 3.550 3.650 3.470 3.600 1,417,368 +0.05(+1.41%)
Mar 16, 2023 3.250 3.680 3.200 3.550 1,555,107 +0.32(+9.91%)
Mar 15, 2023 3.240 3.290 3.150 3.230 690,279 -0.06(-1.82%)
Mar 14, 2023 3.400 3.400 3.260 3.290 747,987 -0.04(-1.20%)
Mar 13, 2023 3.240 3.460 3.220 3.330 1,203,310 -0.02(-0.60%)
Mar 10, 2023 3.520 3.520 3.320 3.350 894,836 -0.16(-4.56%)
Mar 09, 2023 3.600 3.650 3.480 3.510 616,193 -0.09(-2.50%)
Mar 08, 2023 3.600 3.610 3.540 3.600 711,656 +0.00(+0.00%)
Mar 07, 2023 3.700 3.700 3.590 3.600 621,729 -0.05(-1.37%)
Mar 06, 2023 3.800 3.820 3.630 3.650 738,333 -0.14(-3.69%)
Mar 03, 2023 3.730 3.820 3.700 3.790 776,360 +0.09(+2.43%)
Mar 02, 2023 3.710 3.750 3.670 3.700 419,301 -0.02(-0.54%)
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.