Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.70+1.14 (+6.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 21.58 | 22.61 | 18.57 | 19.70 | 19.70 | 98,224,400 |
| Jan 14, 2021 | 15.46 | 19.41 | 15.46 | 18.56 | 18.56 | 82,216,400 |
| Jan 13, 2021 | 13.84 | 15.87 | 13.55 | 15.02 | 15.02 | 51,322,500 |
| Jan 12, 2021 | 12.68 | 13.54 | 12.18 | 13.35 | 13.35 | 30,589,600 |
| Jan 11, 2021 | 11.05 | 12.72 | 11.02 | 12.33 | 12.33 | 29,367,700 |
| Jan 08, 2021 | 11.38 | 11.89 | 10.68 | 11.31 | 11.31 | 25,155,700 |
| Jan 07, 2021 | 11.87 | 12.72 | 11.03 | 11.34 | 11.34 | 44,603,200 |
| Jan 06, 2021 | 11.02 | 12.04 | 10.52 | 10.77 | 10.77 | 63,201,800 |
| Jan 05, 2021 | 9.12 | 9.54 | 8.94 | 9.51 | 9.51 | 17,399,800 |
| Jan 04, 2021 | 8.43 | 9.19 | 8.40 | 9.00 | 9.00 | 17,761,800 |
| Dec 31, 2020 | 8.61 | 8.62 | 8.23 | 8.26 | 8.26 | 8,144,700 |
| Dec 30, 2020 | 8.24 | 8.77 | 8.15 | 8.63 | 8.63 | 10,523,100 |
| Dec 29, 2020 | 8.48 | 8.53 | 7.90 | 8.22 | 8.22 | 8,443,200 |
| Dec 28, 2020 | 8.71 | 8.78 | 8.33 | 8.37 | 8.37 | 8,597,800 |
| Dec 24, 2020 | 8.93 | 8.93 | 8.50 | 8.59 | 8.59 | 7,391,900 |
| Dec 23, 2020 | 8.55 | 9.31 | 8.27 | 8.89 | 8.89 | 19,249,500 |
| Dec 22, 2020 | 8.47 | 8.74 | 8.22 | 8.46 | 8.46 | 10,715,300 |
| Dec 21, 2020 | 8.54 | 8.86 | 8.29 | 8.39 | 8.39 | 12,966,500 |
| Dec 18, 2020 | 8.95 | 9.27 | 8.79 | 8.89 | 8.89 | 13,003,600 |
| Dec 17, 2020 | 9.35 | 9.42 | 8.83 | 8.96 | 8.96 | 25,716,100 |
| Dec 16, 2020 | 9.90 | 10.01 | 9.10 | 9.33 | 9.33 | 94,878,800 |
| Dec 15, 2020 | 7.44 | 7.88 | 7.16 | 7.87 | 7.87 | 25,450,100 |
| Dec 14, 2020 | 7.93 | 7.93 | 7.35 | 7.37 | 7.37 | 11,455,200 |
| Dec 11, 2020 | 8.08 | 8.13 | 7.67 | 7.77 | 7.77 | 7,163,000 |
| Dec 10, 2020 | 7.60 | 8.11 | 7.58 | 8.07 | 8.07 | 8,287,400 |
| Dec 09, 2020 | 8.33 | 8.37 | 7.64 | 7.92 | 7.92 | 16,275,900 |
| Dec 08, 2020 | 8.08 | 8.39 | 7.94 | 8.29 | 8.29 | 12,462,700 |
| Dec 07, 2020 | 8.59 | 8.75 | 8.02 | 8.21 | 8.21 | 17,199,300 |
| Dec 04, 2020 | 9.36 | 9.70 | 8.59 | 8.60 | 8.60 | 43,841,800 |
| Dec 03, 2020 | 8.70 | 9.22 | 8.42 | 9.07 | 9.07 | 18,727,700 |
| Dec 02, 2020 | 8.47 | 8.98 | 8.22 | 8.64 | 8.64 | 29,667,000 |
| Dec 01, 2020 | 9.00 | 9.11 | 8.03 | 8.07 | 8.07 | 28,232,100 |
| Nov 30, 2020 | 9.15 | 9.59 | 8.08 | 9.04 | 9.04 | 51,769,900 |
| Nov 27, 2020 | 7.57 | 8.58 | 7.39 | 8.50 | 8.50 | 30,788,600 |
| Nov 25, 2020 | 7.66 | 7.71 | 7.32 | 7.47 | 7.47 | 16,408,700 |
| Nov 24, 2020 | 7.49 | 8.18 | 7.30 | 7.83 | 7.83 | 51,063,000 |
| Nov 23, 2020 | 7.35 | 7.35 | 6.66 | 6.68 | 6.68 | 37,547,300 |
| Nov 20, 2020 | 6.80 | 7.48 | 6.71 | 7.36 | 7.36 | 16,964,200 |
| Nov 19, 2020 | 7.15 | 7.18 | 6.68 | 6.73 | 6.73 | 15,938,000 |
| Nov 18, 2020 | 7.31 | 7.54 | 7.12 | 7.13 | 7.13 | 11,712,500 |
| Nov 17, 2020 | 7.09 | 7.61 | 7.05 | 7.21 | 7.21 | 13,492,200 |
| Nov 16, 2020 | 7.50 | 7.67 | 7.04 | 7.32 | 7.32 | 14,447,200 |
| Nov 13, 2020 | 7.74 | 7.80 | 7.43 | 7.65 | 7.65 | 15,193,300 |
| Nov 12, 2020 | 7.70 | 8.18 | 7.31 | 7.40 | 7.40 | 16,882,000 |
| Nov 11, 2020 | 7.77 | 8.60 | 7.36 | 8.04 | 8.04 | 27,209,000 |
| Nov 10, 2020 | 9.31 | 9.33 | 8.07 | 8.33 | 8.33 | 24,794,800 |
| Nov 09, 2020 | 11.82 | 12.15 | 9.63 | 10.10 | 10.10 | 51,474,900 |
| Nov 06, 2020 | 8.98 | 12.14 | 8.45 | 9.63 | 9.63 | 116,415,300 |
| Nov 05, 2020 | 7.10 | 7.95 | 6.67 | 7.82 | 7.82 | 45,981,800 |
| Nov 04, 2020 | 6.29 | 6.35 | 5.94 | 6.00 | 6.00 | 14,140,900 |
| Nov 03, 2020 | 6.88 | 7.00 | 6.23 | 6.62 | 6.62 | 16,327,500 |
| Nov 02, 2020 | 5.82 | 6.74 | 5.77 | 6.66 | 6.66 | 18,706,400 |
| Oct 30, 2020 | 5.94 | 5.95 | 5.43 | 5.71 | 5.71 | 7,130,000 |
| Oct 29, 2020 | 5.69 | 6.03 | 5.46 | 5.97 | 5.97 | 6,129,500 |
| Oct 28, 2020 | 5.40 | 5.77 | 5.25 | 5.65 | 5.65 | 6,188,300 |
| Oct 27, 2020 | 5.96 | 6.03 | 5.56 | 5.59 | 5.59 | 5,828,300 |
| Oct 26, 2020 | 6.65 | 6.73 | 5.76 | 5.86 | 5.86 | 11,607,000 |
| Oct 23, 2020 | 6.75 | 7.12 | 6.55 | 6.73 | 6.73 | 7,450,100 |
| Oct 22, 2020 | 6.52 | 6.93 | 6.15 | 6.83 | 6.83 | 10,955,700 |
| Oct 21, 2020 | 6.31 | 6.96 | 6.31 | 6.45 | 6.45 | 12,889,000 |
| Oct 20, 2020 | 6.35 | 6.52 | 6.10 | 6.26 | 6.26 | 10,043,200 |
| Oct 19, 2020 | 5.66 | 6.50 | 5.59 | 6.48 | 6.48 | 18,722,700 |
| Oct 16, 2020 | 5.65 | 5.72 | 5.46 | 5.56 | 5.56 | 4,715,400 |
| Oct 15, 2020 | 5.76 | 5.83 | 5.48 | 5.57 | 5.57 | 6,788,300 |
| Oct 14, 2020 | 5.92 | 6.04 | 5.62 | 5.98 | 5.98 | 6,526,700 |
| Oct 13, 2020 | 6.20 | 6.23 | 5.84 | 5.93 | 5.93 | 7,552,000 |
| Oct 12, 2020 | 6.15 | 6.57 | 6.05 | 6.30 | 6.30 | 14,570,300 |
| Oct 09, 2020 | 6.59 | 6.71 | 6.00 | 6.04 | 6.04 | 21,525,100 |
| Oct 08, 2020 | 5.39 | 6.37 | 5.22 | 6.15 | 6.15 | 22,479,400 |
| Oct 07, 2020 | 5.04 | 5.42 | 4.98 | 5.20 | 5.20 | 6,417,100 |
| Oct 06, 2020 | 5.40 | 5.42 | 4.87 | 4.90 | 4.90 | 7,293,400 |
| Oct 05, 2020 | 4.84 | 5.55 | 4.82 | 5.40 | 5.40 | 10,049,100 |
| Oct 02, 2020 | 4.74 | 4.93 | 4.71 | 4.82 | 4.82 | 4,448,500 |
| Oct 01, 2020 | 4.92 | 4.99 | 4.81 | 4.92 | 4.92 | 2,183,400 |
| Sep 30, 2020 | 4.80 | 5.20 | 4.80 | 4.85 | 4.85 | 4,738,900 |
| Sep 29, 2020 | 4.81 | 4.97 | 4.71 | 4.83 | 4.83 | 4,939,200 |
| Sep 28, 2020 | 4.90 | 5.02 | 4.77 | 4.82 | 4.82 | 5,243,800 |
| Sep 25, 2020 | 4.70 | 4.89 | 4.64 | 4.79 | 4.79 | 4,146,600 |
| Sep 24, 2020 | 4.65 | 5.02 | 4.41 | 4.75 | 4.75 | 5,476,400 |
| Sep 23, 2020 | 5.14 | 5.20 | 4.70 | 4.70 | 4.70 | 10,972,000 |
| Sep 22, 2020 | 5.03 | 5.55 | 4.85 | 5.37 | 5.37 | 11,386,800 |
| Sep 21, 2020 | 5.26 | 5.28 | 4.86 | 5.00 | 5.00 | 5,798,700 |
| Sep 18, 2020 | 5.41 | 5.65 | 5.21 | 5.34 | 5.34 | 5,204,800 |
| Sep 17, 2020 | 5.63 | 5.79 | 5.28 | 5.43 | 5.43 | 4,942,700 |
| Sep 16, 2020 | 5.35 | 6.05 | 5.30 | 5.64 | 5.64 | 7,725,200 |
| Sep 15, 2020 | 5.36 | 5.51 | 5.27 | 5.29 | 5.29 | 3,328,200 |
| Sep 14, 2020 | 5.30 | 5.33 | 5.08 | 5.31 | 5.31 | 5,041,600 |
| Sep 11, 2020 | 5.69 | 5.69 | 5.20 | 5.31 | 5.31 | 4,033,300 |
| Sep 10, 2020 | 5.67 | 5.90 | 5.62 | 5.63 | 5.63 | 3,317,500 |
| Sep 09, 2020 | 5.68 | 5.80 | 5.56 | 5.65 | 5.65 | 3,506,800 |
| Sep 08, 2020 | 5.73 | 5.89 | 5.60 | 5.66 | 5.66 | 3,681,300 |
| Sep 04, 2020 | 6.04 | 6.12 | 5.43 | 5.92 | 5.92 | 5,618,500 |
| Sep 03, 2020 | 6.40 | 6.52 | 6.01 | 6.06 | 6.06 | 6,778,600 |
| Sep 02, 2020 | 6.40 | 6.49 | 6.23 | 6.41 | 6.41 | 3,025,300 |
| Sep 01, 2020 | 6.54 | 6.60 | 6.34 | 6.45 | 6.45 | 4,445,500 |
| Aug 31, 2020 | 6.63 | 6.92 | 6.41 | 6.71 | 6.71 | 7,911,700 |
| Aug 28, 2020 | 6.47 | 6.67 | 6.46 | 6.59 | 6.59 | 3,697,400 |
| Aug 27, 2020 | 6.42 | 6.65 | 6.41 | 6.44 | 6.44 | 2,768,200 |
| Aug 26, 2020 | 6.60 | 6.65 | 6.43 | 6.49 | 6.49 | 3,067,900 |
| Aug 25, 2020 | 6.79 | 6.79 | 6.48 | 6.62 | 6.62 | 3,398,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
