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
Jun 26, 2019	47.16	47.95	46.52	47.20	47.20	1,098,100
Jun 25, 2019	48.07	48.80	45.90	46.81	46.81	1,099,000
Jun 24, 2019	50.81	50.86	46.75	48.03	48.03	1,999,200
Jun 21, 2019	48.50	51.03	46.20	50.45	50.45	4,195,100
Jun 20, 2019	45.26	50.20	44.31	49.71	49.71	4,517,100
Jun 19, 2019	41.20	45.49	41.20	45.47	45.47	2,670,400
Jun 18, 2019	40.87	41.88	40.55	41.05	41.05	1,227,200
Jun 17, 2019	39.20	41.95	38.70	40.41	40.41	1,919,200
Jun 14, 2019	40.43	40.48	38.70	39.01	39.01	1,370,400
Jun 13, 2019	42.03	42.76	40.40	40.70	40.70	1,167,200
Jun 12, 2019	40.50	41.85	39.43	41.82	41.82	1,702,500
Jun 11, 2019	43.80	43.93	40.14	40.49	40.49	2,898,900
Jun 10, 2019	44.26	46.65	41.03	43.14	43.14	7,322,600
Jun 07, 2019	35.99	38.98	35.31	38.80	38.80	2,578,300
Jun 06, 2019	35.35	35.95	34.30	35.70	35.70	914,400
Jun 05, 2019	37.63	37.99	35.35	35.59	35.59	1,078,200
Jun 04, 2019	35.05	37.19	34.80	36.50	36.50	1,583,700
Jun 03, 2019	38.08	38.31	34.25	34.66	34.66	2,255,600
May 31, 2019	38.50	39.47	37.50	38.01	38.01	1,522,000
May 30, 2019	40.86	41.36	38.75	39.12	39.12	1,121,800
May 29, 2019	42.61	42.62	40.12	40.84	40.84	1,101,400
May 28, 2019	43.89	44.32	42.15	42.76	42.76	1,010,200
May 24, 2019	45.00	45.43	43.74	43.88	43.88	738,000
May 23, 2019	45.42	46.19	44.48	44.79	44.79	881,400
May 22, 2019	44.58	48.08	44.31	46.24	46.24	1,492,700
May 21, 2019	44.22	44.79	43.64	44.58	44.58	898,700
May 20, 2019	45.50	45.59	43.63	44.18	44.18	1,187,600
May 17, 2019	47.16	48.45	45.50	45.66	45.66	1,295,100
May 16, 2019	48.79	49.89	47.35	47.59	47.59	1,770,200
May 15, 2019	50.05	50.48	46.05	48.90	48.90	4,390,200
May 14, 2019	47.08	49.19	46.91	48.74	48.74	2,608,200
May 13, 2019	48.31	48.70	45.01	46.47	46.47	1,607,400
May 10, 2019	46.00	51.00	45.60	49.85	49.85	2,564,400
May 09, 2019	45.77	46.82	44.31	46.40	46.40	907,900
May 08, 2019	46.77	47.16	45.78	46.05	46.05	1,033,300
May 07, 2019	49.50	49.83	46.86	47.22	47.22	1,309,300
May 06, 2019	49.40	49.95	49.11	49.79	49.79	615,400
May 03, 2019	50.66	50.77	49.50	50.22	50.22	581,100
May 02, 2019	51.60	51.88	48.82	50.23	50.23	1,187,900
May 01, 2019	51.46	52.74	51.26	51.95	51.95	778,300
Apr 30, 2019	52.11	53.41	51.20	51.33	51.33	757,000
Apr 29, 2019	53.64	54.10	51.12	52.73	52.73	1,277,000
Apr 26, 2019	51.17	53.63	51.12	53.15	53.15	1,539,500
Apr 25, 2019	51.27	51.93	49.78	51.27	51.27	1,317,900
Apr 24, 2019	50.35	52.09	50.30	51.30	51.30	915,500
Apr 23, 2019	51.50	51.89	49.76	50.26	50.26	1,277,200
Apr 22, 2019	49.00	51.91	47.68	51.82	51.82	1,611,200
Apr 18, 2019	52.08	52.55	48.34	48.97	48.97	1,931,600
Apr 17, 2019	50.70	51.32	49.80	50.68	50.68	1,080,400
Apr 16, 2019	48.75	51.15	48.62	50.16	50.16	1,437,900
Apr 15, 2019	51.94	52.59	48.56	49.24	49.24	2,425,000
Apr 12, 2019	51.90	54.42	51.74	52.91	52.91	2,076,400
Apr 11, 2019	57.00	57.45	53.01	53.52	53.52	2,137,500
Apr 10, 2019	56.39	57.54	56.39	57.05	57.05	790,700
Apr 09, 2019	56.00	57.79	55.18	56.42	56.42	1,894,200
Apr 08, 2019	58.50	59.18	56.22	56.68	56.68	2,725,500
Apr 05, 2019	61.04	61.56	59.21	59.54	59.54	2,336,800
Apr 04, 2019	63.18	63.62	60.81	61.09	61.09	1,640,300
Apr 03, 2019	63.50	64.85	63.18	63.38	63.38	706,900
Apr 02, 2019	62.70	64.85	62.52	63.73	63.73	1,268,000
Apr 01, 2019	64.80	65.21	62.52	63.01	63.01	2,289,500
Mar 29, 2019	66.00	66.40	64.96	65.52	65.52	784,800
Mar 28, 2019	64.06	66.25	62.65	65.94	65.94	1,097,900
Mar 27, 2019	66.50	66.87	63.40	64.85	64.85	1,431,100
Mar 26, 2019	68.18	68.59	66.26	66.95	66.95	1,152,300
Mar 25, 2019	67.15	69.50	67.01	67.78	67.78	1,250,000
Mar 22, 2019	69.74	69.88	66.50	67.16	67.16	1,610,600
Mar 21, 2019	69.66	71.25	69.30	70.25	70.25	1,097,300
Mar 20, 2019	69.39	71.25	68.25	70.73	70.73	1,821,100
Mar 19, 2019	75.15	75.55	69.30	69.79	69.79	4,219,300
Mar 18, 2019	72.50	73.77	70.26	72.24	72.24	3,530,500
Mar 15, 2019	72.95	72.95	71.00	72.50	72.50	1,418,100
Mar 14, 2019	70.65	72.59	70.00	72.29	72.29	1,202,400
Mar 13, 2019	73.47	73.75	70.50	71.80	71.80	1,205,600
Mar 12, 2019	70.00	73.75	69.11	72.15	72.15	1,608,500
Mar 11, 2019	69.30	70.05	67.57	70.00	70.00	1,618,000
Mar 08, 2019	64.90	70.00	64.45	70.00	70.00	2,991,400
Mar 07, 2019	75.79	76.13	69.61	69.72	69.72	3,580,000
Mar 06, 2019	77.90	78.68	75.75	75.86	75.86	1,512,500
Mar 05, 2019	77.00	78.44	76.63	76.89	76.89	1,409,800
Mar 04, 2019	79.60	79.99	76.08	77.25	77.25	1,937,200
Mar 01, 2019	82.52	82.81	78.94	79.51	79.51	1,617,900
Feb 28, 2019	79.80	82.78	79.57	81.31	81.31	1,993,800
Feb 27, 2019	79.23	80.46	78.73	79.30	79.30	993,100
Feb 26, 2019	77.39	80.55	76.60	78.80	78.80	1,883,900
Feb 25, 2019	79.25	79.65	77.35	77.39	77.39	1,354,500
Feb 22, 2019	79.00	79.97	77.26	79.07	79.07	1,271,900
Feb 21, 2019	81.48	83.10	78.41	79.20	79.20	2,177,000
Feb 20, 2019	77.25	82.50	77.25	81.10	81.10	4,356,400
Feb 19, 2019	75.97	77.16	75.86	77.03	77.03	944,500
Feb 15, 2019	78.00	78.36	75.80	76.49	76.49	1,564,200
Feb 14, 2019	77.23	77.55	75.40	76.62	76.62	986,800
Feb 13, 2019	76.45	77.90	75.71	77.29	77.29	1,504,600
Feb 12, 2019	75.39	78.28	75.25	75.94	75.94	1,697,000
Feb 11, 2019	79.40	79.59	75.35	75.42	75.42	1,730,900
Feb 08, 2019	78.51	79.27	76.87	79.24	79.24	1,807,900
Feb 07, 2019	76.81	80.73	76.51	79.99	79.99	1,983,100
Feb 06, 2019	82.00	82.35	77.63	78.15	78.15	2,816,700
Feb 05, 2019	84.72	85.48	81.09	83.27	83.27	2,511,400
Feb 04, 2019	83.00	89.88	82.65	83.07	83.07	4,494,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...