TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20207.047.996.897.857.8513,559,900
Jul 02, 20207.157.286.896.966.964,180,500
Jul 01, 20207.187.467.017.017.014,558,600
Jun 30, 20207.747.747.027.117.117,208,500
Jun 29, 20207.968.027.567.717.713,892,700
Jun 26, 20208.318.437.777.957.956,340,900
Jun 25, 20208.058.658.008.558.557,755,600
Jun 24, 20208.498.608.068.158.154,221,600
Jun 23, 20208.319.208.318.568.569,327,500
Jun 22, 20208.238.498.028.418.415,584,400
Jun 19, 20208.608.708.108.308.305,252,600
Jun 18, 20207.998.717.918.568.5610,325,600
Jun 17, 20208.268.307.838.098.096,133,700
Jun 16, 20208.748.788.118.238.238,027,000
Jun 15, 20208.088.607.878.448.445,230,700
Jun 12, 20209.019.028.218.428.426,575,600
Jun 11, 20208.919.238.218.378.3710,281,400
Jun 10, 202010.2410.389.549.699.698,557,100
Jun 09, 202010.0610.679.9110.1310.138,882,100
Jun 08, 20209.6810.689.6610.4410.4414,014,400
Jun 05, 202010.3510.359.089.489.4810,837,300
Jun 04, 202010.1310.319.9110.0910.097,054,100
Jun 03, 202010.0910.5010.0010.0810.087,926,500
Jun 02, 202010.2010.479.8510.0210.027,206,000
Jun 01, 20209.5810.289.5610.0410.046,673,700
May 29, 20209.9010.109.339.859.8510,950,200
May 28, 202010.5411.3710.2510.3910.3916,197,400
May 27, 202011.0511.259.9010.6510.6519,938,500
May 26, 202010.1011.609.8010.8110.8136,192,900
May 22, 202010.0610.698.9010.2610.2643,098,700
May 21, 20208.1410.078.129.659.6528,024,700
May 20, 20208.238.407.948.058.057,283,000
May 19, 20208.118.737.858.168.1612,193,700
May 18, 20208.108.657.877.967.9612,351,600
May 15, 20207.337.887.297.777.779,821,200
May 14, 20206.927.306.737.177.175,820,600
May 13, 20207.487.646.657.197.198,298,900
May 12, 20207.768.207.387.477.4713,358,300
May 11, 20208.008.437.818.088.0814,408,300
May 08, 20207.848.057.607.787.787,975,300
May 07, 20207.478.097.357.617.617,032,700
May 06, 20207.507.647.167.417.414,977,200
May 05, 20207.948.097.327.397.396,662,100
May 04, 20207.307.747.297.657.656,267,500
May 01, 20207.827.997.017.247.2410,784,800
Apr 30, 20207.958.757.708.058.0511,846,400
Apr 29, 20208.258.608.018.118.1110,628,200
Apr 28, 20208.948.987.678.058.0515,457,000
Apr 27, 20208.489.758.168.408.4031,896,900
Apr 24, 20206.868.136.798.078.0720,569,700
Apr 23, 20206.837.066.726.826.827,693,000
Apr 22, 20207.057.146.636.806.805,950,000
Apr 21, 20206.637.206.506.766.768,420,600
Apr 20, 20206.407.436.356.766.7612,945,500
Apr 17, 20206.646.846.326.506.508,981,000
Apr 16, 20206.516.586.156.376.377,652,100
Apr 15, 20206.917.046.606.796.796,378,600
Apr 14, 20206.697.306.577.047.0411,935,400
Apr 13, 20206.756.806.136.576.578,589,100
Apr 09, 20207.457.476.516.786.7812,378,900
Apr 08, 20206.707.556.476.986.9818,336,300
Apr 07, 20206.496.806.066.376.3713,905,600
Apr 06, 20206.106.465.755.965.9613,169,300
Apr 03, 20206.156.155.505.545.5413,148,700
Apr 02, 20205.956.855.926.106.1013,983,000
Apr 01, 20206.386.885.755.905.9013,067,000
Mar 31, 20206.137.846.006.886.8826,464,400
Mar 30, 20208.318.516.506.616.6120,631,500
Mar 27, 20209.0010.608.509.109.1055,330,600
Mar 26, 20205.939.705.917.907.9070,039,200
Mar 25, 20204.175.743.725.045.0426,073,000
Mar 24, 20204.414.413.904.024.028,237,000
Mar 23, 20204.074.103.253.853.859,254,300
Mar 20, 20204.405.333.603.653.6526,545,700
Mar 19, 20202.603.982.553.853.8519,894,100
Mar 18, 20202.802.892.432.472.474,961,600
Mar 17, 20203.203.202.682.902.909,005,300
Mar 16, 20203.553.643.043.053.056,982,800
Mar 13, 20204.925.033.804.034.0312,744,900
Mar 12, 20206.106.895.935.955.952,800,500
Mar 11, 20207.508.227.057.097.093,329,200
Mar 10, 20208.348.387.607.847.843,498,100
Mar 09, 20208.269.307.627.677.674,552,900
Mar 06, 202010.2910.9410.0010.0210.022,884,000
Mar 05, 202012.0612.3911.0811.2011.203,777,900
Mar 04, 202013.4513.4512.2512.5112.514,139,400
Mar 03, 202013.0014.1913.0013.0213.025,690,000
Mar 02, 202014.7415.6213.5515.3515.355,001,500
Feb 28, 202013.7514.4313.2014.4314.433,601,600
Feb 27, 202015.2515.3914.0014.5414.543,316,200
Feb 26, 202016.6017.0115.7815.8915.892,892,900
Feb 25, 202017.6017.6116.4016.5716.571,981,200
Feb 24, 202017.9818.1517.1017.2917.293,035,400
Feb 21, 202019.2819.8218.5319.3719.372,326,900
Feb 20, 202018.5521.0918.0519.2419.247,513,000
Feb 19, 202017.1018.5417.0618.5118.513,339,100
Feb 18, 202017.3017.8816.7517.1017.102,247,100
Feb 14, 202017.2117.9816.7017.3917.395,792,900
Feb 13, 202016.2116.7416.0116.1316.132,428,900
Feb 12, 202016.9216.9616.2216.3316.331,885,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...