TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201929.6831.6029.6231.2731.271,214,503
Aug 19, 201931.6731.8528.9029.9329.933,955,200
Aug 16, 201935.5035.7730.5831.3131.314,697,000
Aug 15, 201937.6237.9034.5135.1235.122,870,500
Aug 14, 201941.1642.1738.5939.0439.043,722,000
Aug 13, 201943.2046.2542.8646.0246.023,781,600
Aug 12, 201942.4742.7541.5442.4642.46868,400
Aug 09, 201943.6144.6542.3042.5742.571,265,500
Aug 08, 201942.8044.3342.1043.8943.89827,200
Aug 07, 201941.5442.5241.2241.9341.93577,500
Aug 06, 201942.3044.4441.6342.5342.53939,400
Aug 05, 201943.0343.2541.2842.2942.29992,500
Aug 02, 201940.9343.3240.4043.2443.241,229,200
Aug 01, 201940.7841.7439.9240.3540.35489,900
Jul 31, 201940.8841.3640.3040.8240.82484,300
Jul 30, 201939.6041.7439.5040.7640.76544,800
Jul 29, 201942.1442.2539.3140.6440.641,073,600
Jul 26, 201942.0042.2141.1342.0942.09594,300
Jul 25, 201942.8443.4041.5141.8341.83857,500
Jul 24, 201942.8143.5142.2742.9842.98788,500
Jul 23, 201942.0243.4441.3542.9742.97803,800
Jul 22, 201943.4343.8942.1242.2042.20894,700
Jul 19, 201943.4144.1042.6943.5943.591,185,200
Jul 18, 201943.8744.1342.6943.4143.411,042,800
Jul 17, 201944.3745.4844.0644.2544.25972,900
Jul 16, 201944.0745.1043.2244.4144.41809,400
Jul 15, 201943.3544.3242.0344.2244.22812,700
Jul 12, 201945.0045.0443.2043.3443.341,479,400
Jul 11, 201946.3046.3644.3845.1945.19969,000
Jul 10, 201945.2446.6744.5945.9345.931,069,700
Jul 09, 201945.0845.9844.5545.1545.15743,500
Jul 08, 201946.3848.4845.1445.4545.451,446,700
Jul 05, 201947.2547.5046.2646.9846.98800,000
Jul 03, 201947.8547.9146.6047.7447.74683,800
Jul 02, 201949.4949.4946.5547.3947.391,374,100
Jul 01, 201947.0049.3246.1049.3049.301,889,000
Jun 28, 201946.7547.4846.3046.5646.56978,100
Jun 27, 201947.1048.4846.0246.3546.351,334,400
Jun 26, 201947.1647.9546.5247.2047.201,107,400
Jun 25, 201948.0748.8045.9046.8146.811,099,000
Jun 24, 201950.8150.8646.7548.0348.031,999,200
Jun 21, 201948.5051.0346.2050.4550.454,195,100
Jun 20, 201945.2650.2044.3149.7149.714,517,100
Jun 19, 201941.2045.4941.2045.4745.472,670,400
Jun 18, 201940.8741.8840.5541.0541.051,227,200
Jun 17, 201939.2041.9538.7040.4140.411,919,200
Jun 14, 201940.4340.4838.7039.0139.011,370,400
Jun 13, 201942.0342.7640.4040.7040.701,167,200
Jun 12, 201940.5041.8539.4341.8241.821,702,500
Jun 11, 201943.8043.9340.1440.4940.492,898,900
Jun 10, 201944.2646.6541.0343.1443.147,322,600
Jun 07, 201935.9938.9835.3138.8038.802,578,300
Jun 06, 201935.3535.9534.3035.7035.70914,400
Jun 05, 201937.6337.9935.3535.5935.591,078,200
Jun 04, 201935.0537.1934.8036.5036.501,583,700
Jun 03, 201938.0838.3134.2534.6634.662,255,600
May 31, 201938.5039.4737.5038.0138.011,522,000
May 30, 201940.8641.3638.7539.1239.121,121,800
May 29, 201942.6142.6240.1240.8440.841,101,400
May 28, 201943.8944.3242.1542.7642.761,010,200
May 24, 201945.0045.4343.7443.8843.88738,000
May 23, 201945.4246.1944.4844.7944.79881,400
May 22, 201944.5848.0844.3146.2446.241,492,700
May 21, 201944.2244.7943.6444.5844.58898,700
May 20, 201945.5045.5943.6344.1844.181,187,600
May 17, 201947.1648.4545.5045.6645.661,295,100
May 16, 201948.7949.8947.3547.5947.591,770,200
May 15, 201950.0550.4846.0548.9048.904,390,200
May 14, 201947.0849.1946.9148.7448.742,608,200
May 13, 201948.3148.7045.0146.4746.471,607,400
May 10, 201946.0051.0045.6049.8549.852,564,400
May 09, 201945.7746.8244.3146.4046.40907,900
May 08, 201946.7747.1645.7846.0546.051,033,300
May 07, 201949.5049.8346.8647.2247.221,309,300
May 06, 201949.4049.9549.1149.7949.79615,400
May 03, 201950.6650.7749.5050.2250.22581,100
May 02, 201951.6051.8848.8250.2350.231,187,900
May 01, 201951.4652.7451.2651.9551.95778,300
Apr 30, 201952.1153.4151.2051.3351.33757,000
Apr 29, 201953.6454.1051.1252.7352.731,277,000
Apr 26, 201951.1753.6351.1253.1553.151,539,500
Apr 25, 201951.2751.9349.7851.2751.271,317,900
Apr 24, 201950.3552.0950.3051.3051.30915,500
Apr 23, 201951.5051.8949.7650.2650.261,277,200
Apr 22, 201949.0051.9147.6851.8251.821,611,200
Apr 18, 201952.0852.5548.3448.9748.971,931,600
Apr 17, 201950.7051.3249.8050.6850.681,080,400
Apr 16, 201948.7551.1548.6250.1650.161,437,900
Apr 15, 201951.9452.5948.5649.2449.242,425,000
Apr 12, 201951.9054.4251.7452.9152.912,076,400
Apr 11, 201957.0057.4553.0153.5253.522,137,500
Apr 10, 201956.3957.5456.3957.0557.05790,700
Apr 09, 201956.0057.7955.1856.4256.421,894,200
Apr 08, 201958.5059.1856.2256.6856.682,725,500
Apr 05, 201961.0461.5659.2159.5459.542,336,800
Apr 04, 201963.1863.6260.8161.0961.091,640,300
Apr 03, 201963.5064.8563.1863.3863.38706,200
Apr 02, 201962.7064.8562.5263.7363.731,268,000
Apr 01, 201964.8065.2162.5263.0163.012,289,500
Mar 29, 201966.0066.4064.9665.5265.52784,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...