Mail

TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2020	20.98	22.95	20.66	21.09	21.09	6,835,000
Jan 17, 2020	20.50	21.90	20.11	20.97	20.97	6,131,000
Jan 16, 2020	21.41	21.69	19.56	20.43	20.43	8,273,800
Jan 15, 2020	21.41	22.52	20.12	21.36	21.36	16,777,000
Jan 14, 2020	17.25	21.60	16.54	21.22	21.22	14,188,100
Jan 13, 2020	15.50	17.46	15.26	17.37	17.37	5,008,800
Jan 10, 2020	15.78	15.97	15.51	15.55	15.55	1,186,900
Jan 09, 2020	16.00	16.31	15.55	15.83	15.83	2,538,100
Jan 08, 2020	15.23	16.29	15.01	15.80	15.80	3,023,300
Jan 07, 2020	15.62	15.67	15.20	15.33	15.33	2,038,700
Jan 06, 2020	16.17	16.19	15.26	15.50	15.50	3,035,700
Jan 03, 2020	16.35	16.73	15.81	16.01	16.01	2,280,600
Jan 02, 2020	17.63	17.70	16.33	16.40	16.40	3,668,700
Dec 31, 2019	15.63	17.78	15.62	17.13	17.13	5,559,000
Dec 30, 2019	16.15	16.24	15.57	15.72	15.72	2,311,900
Dec 27, 2019	16.51	16.77	16.26	16.27	16.27	1,880,200
Dec 26, 2019	17.11	17.20	16.37	16.55	16.55	2,027,400
Dec 24, 2019	17.01	17.33	16.82	17.20	17.20	1,018,700
Dec 23, 2019	17.30	17.34	16.94	17.03	17.03	1,622,300
Dec 20, 2019	17.25	17.60	17.11	17.31	17.31	1,926,300
Dec 19, 2019	17.20	17.70	16.92	17.31	17.31	1,847,300
Dec 18, 2019	17.80	18.16	17.16	17.16	17.16	2,464,500
Dec 17, 2019	18.30	18.32	17.77	17.84	17.84	1,989,400
Dec 16, 2019	18.50	18.80	18.11	18.21	18.21	1,790,800
Dec 13, 2019	19.16	19.45	18.50	18.60	18.60	1,472,300
Dec 12, 2019	18.30	19.30	18.30	18.93	18.93	1,596,300
Dec 11, 2019	18.54	18.88	18.07	18.20	18.20	1,238,900
Dec 10, 2019	19.04	19.18	18.42	18.55	18.55	942,700
Dec 09, 2019	18.37	19.44	18.25	19.20	19.20	1,889,500
Dec 06, 2019	18.50	18.64	18.00	18.20	18.20	1,361,300
Dec 05, 2019	18.78	18.95	18.31	18.39	18.39	1,562,300
Dec 04, 2019	19.64	19.69	18.75	18.76	18.76	1,333,800
Dec 03, 2019	18.55	19.66	18.50	19.55	19.55	1,186,500
Dec 02, 2019	19.85	19.90	18.73	19.01	19.01	1,587,900
Nov 29, 2019	20.30	20.42	19.45	19.84	19.84	1,042,900
Nov 27, 2019	20.28	20.56	19.98	20.24	20.24	963,400
Nov 26, 2019	20.26	21.01	19.93	20.05	20.05	1,796,600
Nov 25, 2019	21.50	21.70	20.50	20.79	20.79	1,622,500
Nov 22, 2019	21.95	22.00	21.18	21.33	21.33	1,865,800
Nov 21, 2019	22.20	23.80	21.60	22.43	22.43	5,380,800
Nov 20, 2019	20.35	21.26	20.23	20.92	20.92	2,267,900
Nov 19, 2019	19.72	20.70	19.72	19.98	19.98	1,875,400
Nov 18, 2019	20.00	20.14	19.53	19.91	19.91	1,568,500
Nov 15, 2019	19.44	20.50	19.41	19.93	19.93	2,027,300
Nov 14, 2019	20.55	20.84	19.50	19.81	19.81	2,666,100
Nov 13, 2019	21.26	22.16	20.92	20.93	20.93	2,433,000
Nov 12, 2019	21.71	21.90	20.80	21.57	21.57	3,273,000
Nov 11, 2019	23.58	23.63	21.80	21.92	21.92	1,976,500
Nov 08, 2019	22.35	24.10	22.15	23.42	23.42	2,218,200
Nov 07, 2019	23.03	23.40	21.76	22.24	22.24	1,190,400
Nov 06, 2019	22.74	23.75	22.19	22.89	22.89	1,339,800
Nov 05, 2019	22.10	23.08	21.66	22.43	22.43	1,104,400
Nov 04, 2019	21.72	22.19	21.30	22.10	22.10	896,100
Nov 01, 2019	22.20	22.65	21.50	21.62	21.62	1,025,200
Oct 31, 2019	22.06	22.54	21.51	22.31	22.31	906,700
Oct 30, 2019	22.18	22.80	22.12	22.21	22.21	628,800
Oct 29, 2019	22.85	23.11	21.95	22.15	22.15	1,005,100
Oct 28, 2019	23.75	24.75	22.85	23.09	23.09	1,297,200
Oct 25, 2019	24.02	24.44	23.42	23.67	23.67	1,652,000
Oct 24, 2019	22.72	25.69	22.52	24.38	24.38	3,160,500
Oct 23, 2019	22.17	22.80	22.03	22.63	22.63	870,500
Oct 22, 2019	22.40	22.86	22.05	22.15	22.15	849,400
Oct 21, 2019	21.38	22.65	21.03	22.44	22.44	916,200
Oct 18, 2019	22.40	22.49	21.25	21.37	21.37	911,400
Oct 17, 2019	22.49	22.73	21.66	22.49	22.49	1,211,700
Oct 16, 2019	22.20	22.45	21.50	21.73	21.73	1,120,600
Oct 15, 2019	21.45	22.50	21.05	22.12	22.12	2,133,300
Oct 14, 2019	20.96	21.35	20.20	20.66	20.66	1,323,800
Oct 11, 2019	21.09	21.51	20.66	20.96	20.96	1,817,900
Oct 10, 2019	23.55	23.90	20.59	20.65	20.65	3,796,400
Oct 09, 2019	24.00	24.53	23.60	23.87	23.87	561,200
Oct 08, 2019	23.61	24.96	23.50	23.94	23.94	771,500
Oct 07, 2019	24.00	24.58	23.34	24.26	24.26	697,500
Oct 04, 2019	24.80	25.49	24.01	24.06	24.06	905,600
Oct 03, 2019	24.04	24.98	23.12	24.88	24.88	1,251,000
Oct 02, 2019	23.80	24.87	22.60	24.05	24.05	1,876,100
Oct 01, 2019	24.60	24.89	23.68	24.18	24.18	1,195,500
Sep 30, 2019	25.93	25.95	24.32	24.74	24.74	1,294,500
Sep 27, 2019	26.37	27.21	25.75	25.94	25.94	1,444,500
Sep 26, 2019	27.00	27.24	26.00	26.71	26.71	1,170,400
Sep 25, 2019	26.66	26.92	25.87	26.60	26.60	1,045,000
Sep 24, 2019	28.26	28.31	26.12	26.73	26.73	1,732,500
Sep 23, 2019	28.93	29.50	27.92	28.19	28.19	791,100
Sep 20, 2019	30.23	31.06	28.98	29.00	29.00	1,171,100
Sep 19, 2019	30.41	31.07	29.58	29.96	29.96	1,654,000
Sep 18, 2019	30.62	30.84	30.15	30.48	30.48	1,001,500
Sep 17, 2019	31.04	31.88	30.28	30.50	30.50	1,194,400
Sep 16, 2019	31.70	32.77	30.60	30.79	30.79	1,864,100
Sep 13, 2019	30.88	31.85	30.69	31.65	31.65	1,404,400
Sep 12, 2019	29.99	31.39	29.90	30.57	30.57	1,098,900
Sep 11, 2019	30.20	31.00	29.29	30.71	30.71	1,587,500
Sep 10, 2019	30.07	31.86	29.07	31.13	31.13	1,439,000
Sep 09, 2019	32.38	32.55	30.00	30.15	30.15	2,610,500
Sep 06, 2019	32.60	33.66	31.26	32.06	32.06	2,818,100
Sep 05, 2019	30.00	32.75	30.00	32.08	32.08	3,727,200
Sep 04, 2019	29.79	31.55	27.77	30.00	30.00	4,513,700
Sep 03, 2019	25.17	30.97	25.15	30.10	30.10	4,629,700
Aug 30, 2019	26.75	27.14	25.40	25.67	25.67	1,757,300
Aug 29, 2019	27.75	27.79	26.50	26.74	26.74	1,558,100
Aug 28, 2019	26.46	27.65	25.52	27.20	27.20	1,534,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...