TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202020.9822.9520.6621.0921.096,835,000
Jan 17, 202020.5021.9020.1120.9720.976,131,000
Jan 16, 202021.4121.6919.5620.4320.438,273,800
Jan 15, 202021.4122.5220.1221.3621.3616,777,000
Jan 14, 202017.2521.6016.5421.2221.2214,188,100
Jan 13, 202015.5017.4615.2617.3717.375,008,800
Jan 10, 202015.7815.9715.5115.5515.551,186,900
Jan 09, 202016.0016.3115.5515.8315.832,538,100
Jan 08, 202015.2316.2915.0115.8015.803,023,300
Jan 07, 202015.6215.6715.2015.3315.332,038,700
Jan 06, 202016.1716.1915.2615.5015.503,035,700
Jan 03, 202016.3516.7315.8116.0116.012,280,600
Jan 02, 202017.6317.7016.3316.4016.403,668,700
Dec 31, 201915.6317.7815.6217.1317.135,559,000
Dec 30, 201916.1516.2415.5715.7215.722,311,900
Dec 27, 201916.5116.7716.2616.2716.271,880,200
Dec 26, 201917.1117.2016.3716.5516.552,027,400
Dec 24, 201917.0117.3316.8217.2017.201,018,700
Dec 23, 201917.3017.3416.9417.0317.031,622,300
Dec 20, 201917.2517.6017.1117.3117.311,926,300
Dec 19, 201917.2017.7016.9217.3117.311,847,300
Dec 18, 201917.8018.1617.1617.1617.162,464,500
Dec 17, 201918.3018.3217.7717.8417.841,989,400
Dec 16, 201918.5018.8018.1118.2118.211,790,800
Dec 13, 201919.1619.4518.5018.6018.601,472,300
Dec 12, 201918.3019.3018.3018.9318.931,596,300
Dec 11, 201918.5418.8818.0718.2018.201,238,900
Dec 10, 201919.0419.1818.4218.5518.55942,700
Dec 09, 201918.3719.4418.2519.2019.201,889,500
Dec 06, 201918.5018.6418.0018.2018.201,361,300
Dec 05, 201918.7818.9518.3118.3918.391,562,300
Dec 04, 201919.6419.6918.7518.7618.761,333,800
Dec 03, 201918.5519.6618.5019.5519.551,186,500
Dec 02, 201919.8519.9018.7319.0119.011,587,900
Nov 29, 201920.3020.4219.4519.8419.841,042,900
Nov 27, 201920.2820.5619.9820.2420.24963,400
Nov 26, 201920.2621.0119.9320.0520.051,796,600
Nov 25, 201921.5021.7020.5020.7920.791,622,500
Nov 22, 201921.9522.0021.1821.3321.331,865,800
Nov 21, 201922.2023.8021.6022.4322.435,380,800
Nov 20, 201920.3521.2620.2320.9220.922,267,900
Nov 19, 201919.7220.7019.7219.9819.981,875,400
Nov 18, 201920.0020.1419.5319.9119.911,568,500
Nov 15, 201919.4420.5019.4119.9319.932,027,300
Nov 14, 201920.5520.8419.5019.8119.812,666,100
Nov 13, 201921.2622.1620.9220.9320.932,433,000
Nov 12, 201921.7121.9020.8021.5721.573,273,000
Nov 11, 201923.5823.6321.8021.9221.921,976,500
Nov 08, 201922.3524.1022.1523.4223.422,218,200
Nov 07, 201923.0323.4021.7622.2422.241,190,400
Nov 06, 201922.7423.7522.1922.8922.891,339,800
Nov 05, 201922.1023.0821.6622.4322.431,104,400
Nov 04, 201921.7222.1921.3022.1022.10896,100
Nov 01, 201922.2022.6521.5021.6221.621,025,200
Oct 31, 201922.0622.5421.5122.3122.31906,700
Oct 30, 201922.1822.8022.1222.2122.21628,800
Oct 29, 201922.8523.1121.9522.1522.151,005,100
Oct 28, 201923.7524.7522.8523.0923.091,297,200
Oct 25, 201924.0224.4423.4223.6723.671,652,000
Oct 24, 201922.7225.6922.5224.3824.383,160,500
Oct 23, 201922.1722.8022.0322.6322.63870,500
Oct 22, 201922.4022.8622.0522.1522.15849,400
Oct 21, 201921.3822.6521.0322.4422.44916,200
Oct 18, 201922.4022.4921.2521.3721.37911,400
Oct 17, 201922.4922.7321.6622.4922.491,211,700
Oct 16, 201922.2022.4521.5021.7321.731,120,600
Oct 15, 201921.4522.5021.0522.1222.122,133,300
Oct 14, 201920.9621.3520.2020.6620.661,323,800
Oct 11, 201921.0921.5120.6620.9620.961,817,900
Oct 10, 201923.5523.9020.5920.6520.653,796,400
Oct 09, 201924.0024.5323.6023.8723.87561,200
Oct 08, 201923.6124.9623.5023.9423.94771,500
Oct 07, 201924.0024.5823.3424.2624.26697,500
Oct 04, 201924.8025.4924.0124.0624.06905,600
Oct 03, 201924.0424.9823.1224.8824.881,251,000
Oct 02, 201923.8024.8722.6024.0524.051,876,100
Oct 01, 201924.6024.8923.6824.1824.181,195,500
Sep 30, 201925.9325.9524.3224.7424.741,294,500
Sep 27, 201926.3727.2125.7525.9425.941,444,500
Sep 26, 201927.0027.2426.0026.7126.711,170,400
Sep 25, 201926.6626.9225.8726.6026.601,045,000
Sep 24, 201928.2628.3126.1226.7326.731,732,500
Sep 23, 201928.9329.5027.9228.1928.19791,100
Sep 20, 201930.2331.0628.9829.0029.001,171,100
Sep 19, 201930.4131.0729.5829.9629.961,654,000
Sep 18, 201930.6230.8430.1530.4830.481,001,500
Sep 17, 201931.0431.8830.2830.5030.501,194,400
Sep 16, 201931.7032.7730.6030.7930.791,864,100
Sep 13, 201930.8831.8530.6931.6531.651,404,400
Sep 12, 201929.9931.3929.9030.5730.571,098,900
Sep 11, 201930.2031.0029.2930.7130.711,587,500
Sep 10, 201930.0731.8629.0731.1331.131,439,000
Sep 09, 201932.3832.5530.0030.1530.152,610,500
Sep 06, 201932.6033.6631.2632.0632.062,818,100
Sep 05, 201930.0032.7530.0032.0832.083,727,200
Sep 04, 201929.7931.5527.7730.0030.004,513,700
Sep 03, 201925.1730.9725.1530.1030.104,629,700
Aug 30, 201926.7527.1425.4025.6725.671,757,300
Aug 29, 201927.7527.7926.5026.7426.741,558,100
Aug 28, 201926.4627.6525.5227.2027.201,534,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...