TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201948.0748.8045.9046.8146.811,020,448
Jun 24, 201950.8150.8646.7548.0348.031,995,600
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, 201963.5064.8563.1863.3863.38706,900
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
Mar 28, 201964.0666.2562.6565.9465.941,097,900
Mar 27, 201966.5066.8763.4064.8564.851,431,100
Mar 26, 201968.1868.5966.2666.9566.951,152,300
Mar 25, 201967.1569.5067.0167.7867.781,250,000
Mar 22, 201969.7469.8866.5067.1667.161,610,600
Mar 21, 201969.6671.2569.3070.2570.251,097,300
Mar 20, 201969.3971.2568.2570.7370.731,821,100
Mar 19, 201975.1575.5569.3069.7969.794,219,300
Mar 18, 201972.5073.7770.2672.2472.243,530,500
Mar 15, 201972.9572.9571.0072.5072.501,418,100
Mar 14, 201970.6572.5970.0072.2972.291,202,400
Mar 13, 201973.4773.7570.5071.8071.801,205,600
Mar 12, 201970.0073.7569.1172.1572.151,608,500
Mar 11, 201969.3070.0567.5770.0070.001,618,000
Mar 08, 201964.9070.0064.4570.0070.002,991,400
Mar 07, 201975.7976.1369.6169.7269.723,580,000
Mar 06, 201977.9078.6875.7575.8675.861,512,500
Mar 05, 201977.0078.4476.6376.8976.891,409,800
Mar 04, 201979.6079.9976.0877.2577.251,937,200
Mar 01, 201982.5282.8178.9479.5179.511,617,900
Feb 28, 201979.8082.7879.5781.3181.311,993,800
Feb 27, 201979.2380.4678.7379.3079.30993,100
Feb 26, 201977.3980.5576.6078.8078.801,883,900
Feb 25, 201979.2579.6577.3577.3977.391,354,500
Feb 22, 201979.0079.9777.2679.0779.071,271,900
Feb 21, 201981.4883.1078.4179.2079.202,177,000
Feb 20, 201977.2582.5077.2581.1081.104,356,400
Feb 19, 201975.9777.1675.8677.0377.03944,500
Feb 15, 201978.0078.3675.8076.4976.491,564,200
Feb 14, 201977.2377.5575.4076.6276.62986,800
Feb 13, 201976.4577.9075.7177.2977.291,504,600
Feb 12, 201975.3978.2875.2575.9475.941,697,000
Feb 11, 201979.4079.5975.3575.4275.421,730,900
Feb 08, 201978.5179.2776.8779.2479.241,807,900
Feb 07, 201976.8180.7376.5179.9979.991,983,100
Feb 06, 201982.0082.3577.6378.1578.152,816,700
Feb 05, 201984.7285.4881.0983.2783.272,511,400
Feb 04, 201983.0089.8882.6583.0783.074,494,300
Feb 01, 201980.6083.4080.5181.9181.912,293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...