U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202121.5822.6118.5719.7019.7098,224,400
Jan 14, 202115.4619.4115.4618.5618.5682,216,400
Jan 13, 202113.8415.8713.5515.0215.0251,322,500
Jan 12, 202112.6813.5412.1813.3513.3530,589,600
Jan 11, 202111.0512.7211.0212.3312.3329,367,700
Jan 08, 202111.3811.8910.6811.3111.3125,155,700
Jan 07, 202111.8712.7211.0311.3411.3444,603,200
Jan 06, 202111.0212.0410.5210.7710.7763,201,800
Jan 05, 20219.129.548.949.519.5117,399,800
Jan 04, 20218.439.198.409.009.0017,761,800
Dec 31, 20208.618.628.238.268.268,144,700
Dec 30, 20208.248.778.158.638.6310,523,100
Dec 29, 20208.488.537.908.228.228,443,200
Dec 28, 20208.718.788.338.378.378,597,800
Dec 24, 20208.938.938.508.598.597,391,900
Dec 23, 20208.559.318.278.898.8919,249,500
Dec 22, 20208.478.748.228.468.4610,715,300
Dec 21, 20208.548.868.298.398.3912,966,500
Dec 18, 20208.959.278.798.898.8913,003,600
Dec 17, 20209.359.428.838.968.9625,716,100
Dec 16, 20209.9010.019.109.339.3394,878,800
Dec 15, 20207.447.887.167.877.8725,450,100
Dec 14, 20207.937.937.357.377.3711,455,200
Dec 11, 20208.088.137.677.777.777,163,000
Dec 10, 20207.608.117.588.078.078,287,400
Dec 09, 20208.338.377.647.927.9216,275,900
Dec 08, 20208.088.397.948.298.2912,462,700
Dec 07, 20208.598.758.028.218.2117,199,300
Dec 04, 20209.369.708.598.608.6043,841,800
Dec 03, 20208.709.228.429.079.0718,727,700
Dec 02, 20208.478.988.228.648.6429,667,000
Dec 01, 20209.009.118.038.078.0728,232,100
Nov 30, 20209.159.598.089.049.0451,769,900
Nov 27, 20207.578.587.398.508.5030,788,600
Nov 25, 20207.667.717.327.477.4716,408,700
Nov 24, 20207.498.187.307.837.8351,063,000
Nov 23, 20207.357.356.666.686.6837,547,300
Nov 20, 20206.807.486.717.367.3616,964,200
Nov 19, 20207.157.186.686.736.7315,938,000
Nov 18, 20207.317.547.127.137.1311,712,500
Nov 17, 20207.097.617.057.217.2113,492,200
Nov 16, 20207.507.677.047.327.3214,447,200
Nov 13, 20207.747.807.437.657.6515,193,300
Nov 12, 20207.708.187.317.407.4016,882,000
Nov 11, 20207.778.607.368.048.0427,209,000
Nov 10, 20209.319.338.078.338.3324,794,800
Nov 09, 202011.8212.159.6310.1010.1051,474,900
Nov 06, 20208.9812.148.459.639.63116,415,300
Nov 05, 20207.107.956.677.827.8245,981,800
Nov 04, 20206.296.355.946.006.0014,140,900
Nov 03, 20206.887.006.236.626.6216,327,500
Nov 02, 20205.826.745.776.666.6618,706,400
Oct 30, 20205.945.955.435.715.717,130,000
Oct 29, 20205.696.035.465.975.976,129,500
Oct 28, 20205.405.775.255.655.656,188,300
Oct 27, 20205.966.035.565.595.595,828,300
Oct 26, 20206.656.735.765.865.8611,607,000
Oct 23, 20206.757.126.556.736.737,450,100
Oct 22, 20206.526.936.156.836.8310,955,700
Oct 21, 20206.316.966.316.456.4512,889,000
Oct 20, 20206.356.526.106.266.2610,043,200
Oct 19, 20205.666.505.596.486.4818,722,700
Oct 16, 20205.655.725.465.565.564,715,400
Oct 15, 20205.765.835.485.575.576,788,300
Oct 14, 20205.926.045.625.985.986,526,700
Oct 13, 20206.206.235.845.935.937,552,000
Oct 12, 20206.156.576.056.306.3014,570,300
Oct 09, 20206.596.716.006.046.0421,525,100
Oct 08, 20205.396.375.226.156.1522,479,400
Oct 07, 20205.045.424.985.205.206,417,100
Oct 06, 20205.405.424.874.904.907,293,400
Oct 05, 20204.845.554.825.405.4010,049,100
Oct 02, 20204.744.934.714.824.824,448,500
Oct 01, 20204.924.994.814.924.922,183,400
Sep 30, 20204.805.204.804.854.854,738,900
Sep 29, 20204.814.974.714.834.834,939,200
Sep 28, 20204.905.024.774.824.825,243,800
Sep 25, 20204.704.894.644.794.794,146,600
Sep 24, 20204.655.024.414.754.755,476,400
Sep 23, 20205.145.204.704.704.7010,972,000
Sep 22, 20205.035.554.855.375.3711,386,800
Sep 21, 20205.265.284.865.005.005,798,700
Sep 18, 20205.415.655.215.345.345,204,800
Sep 17, 20205.635.795.285.435.434,942,700
Sep 16, 20205.356.055.305.645.647,725,200
Sep 15, 20205.365.515.275.295.293,328,200
Sep 14, 20205.305.335.085.315.315,041,600
Sep 11, 20205.695.695.205.315.314,033,300
Sep 10, 20205.675.905.625.635.633,317,500
Sep 09, 20205.685.805.565.655.653,506,800
Sep 08, 20205.735.895.605.665.663,681,300
Sep 04, 20206.046.125.435.925.925,618,500
Sep 03, 20206.406.526.016.066.066,778,600
Sep 02, 20206.406.496.236.416.413,025,300
Sep 01, 20206.546.606.346.456.454,445,500
Aug 31, 20206.636.926.416.716.717,911,700
Aug 28, 20206.476.676.466.596.593,697,400
Aug 27, 20206.426.656.416.446.442,768,200
Aug 26, 20206.606.656.436.496.493,067,900
Aug 25, 20206.796.796.486.626.623,398,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...