Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.610.00 (0.00%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Aug 2021	14.66	15.25	14.44	14.61	14.61	13,466,100
30 Jul 2021	15.03	15.51	14.42	14.61	14.61	22,117,400
29 Jul 2021	16.61	16.67	15.28	15.42	15.42	46,247,200
28 Jul 2021	14.27	16.49	14.02	16.01	16.01	116,127,500
27 Jul 2021	13.49	13.65	12.54	12.73	12.73	24,500,600
26 Jul 2021	13.45	14.13	13.24	13.70	13.70	13,567,300
23 Jul 2021	13.96	13.96	13.26	13.59	13.59	12,735,300
22 Jul 2021	14.45	14.53	13.77	13.88	13.88	13,232,300
21 Jul 2021	14.16	14.89	13.94	14.60	14.60	15,887,200
20 Jul 2021	13.64	14.24	13.03	14.16	14.16	17,667,400
19 Jul 2021	13.36	13.79	13.19	13.60	13.60	21,065,900
16 Jul 2021	14.37	14.62	13.72	13.91	13.91	20,527,900
15 Jul 2021	14.97	15.34	13.97	14.40	14.40	24,352,300
14 Jul 2021	16.76	16.80	14.95	15.01	15.01	27,927,000
13 Jul 2021	16.50	17.42	16.19	16.32	16.32	26,745,900
12 Jul 2021	16.02	16.39	15.73	16.24	16.24	11,637,400
09 Jul 2021	16.24	16.37	15.85	16.17	16.17	11,851,200
08 Jul 2021	15.48	16.39	15.41	16.25	16.25	12,901,900
07 Jul 2021	16.75	16.94	15.84	16.23	16.23	19,486,700
06 Jul 2021	17.14	17.48	16.69	16.72	16.72	12,756,900
02 Jul 2021	17.83	17.91	17.19	17.23	17.23	13,154,500
01 Jul 2021	18.03	18.45	17.60	17.84	17.84	16,278,000
30 Jun 2021	17.90	18.40	17.28	18.08	18.08	25,452,600
29 Jun 2021	18.67	19.24	17.78	17.86	17.86	20,315,400
28 Jun 2021	18.18	19.14	18.04	18.63	18.63	20,750,500
25 Jun 2021	18.16	18.37	17.74	18.20	18.20	14,548,100
24 Jun 2021	17.96	18.68	17.72	18.26	18.26	20,425,500
23 Jun 2021	17.61	18.17	17.44	17.61	17.61	15,644,500
22 Jun 2021	17.25	17.49	16.84	17.43	17.43	13,103,900
21 Jun 2021	16.81	17.50	16.32	17.37	17.37	21,618,900
18 Jun 2021	17.50	17.76	16.84	16.91	16.91	19,100,300
17 Jun 2021	18.02	18.36	17.41	17.47	17.47	20,519,700
16 Jun 2021	17.92	18.69	17.64	18.13	18.13	22,690,500
15 Jun 2021	18.70	19.25	17.83	17.98	17.98	28,584,300
14 Jun 2021	19.90	20.30	18.88	19.16	19.16	27,324,700
11 Jun 2021	19.90	20.20	19.36	19.89	19.89	22,581,700
10 Jun 2021	21.40	21.44	19.79	20.05	20.05	33,839,100
09 Jun 2021	20.67	23.04	20.43	21.43	21.43	85,875,600
08 Jun 2021	20.21	20.51	19.27	20.22	20.22	30,400,300
07 Jun 2021	19.07	20.18	18.53	19.72	19.72	34,434,700
04 Jun 2021	20.21	20.47	18.42	18.80	18.80	35,885,800
03 Jun 2021	20.67	22.14	19.10	19.72	19.72	84,607,700
02 Jun 2021	17.25	19.14	17.14	19.00	19.00	47,991,300
01 Jun 2021	17.13	17.74	16.70	16.98	16.98	23,584,600
28 May 2021	17.16	18.74	16.67	16.67	16.67	65,329,400
27 May 2021	17.00	17.20	16.16	17.17	17.17	28,424,000
26 May 2021	15.76	16.73	15.49	16.67	16.67	23,650,200
25 May 2021	15.09	16.46	15.07	15.46	15.46	33,255,500
24 May 2021	15.25	15.44	14.62	15.03	15.03	15,548,100
21 May 2021	15.08	15.44	14.77	15.23	15.23	15,448,100
20 May 2021	15.10	15.56	14.79	14.94	14.94	16,572,200
19 May 2021	15.05	15.31	14.68	15.02	15.02	15,473,600
18 May 2021	15.05	15.87	14.85	15.58	15.58	18,873,800
17 May 2021	14.00	15.18	13.75	15.16	15.16	24,051,200
14 May 2021	13.96	14.46	13.69	13.93	13.93	22,006,000
13 May 2021	14.64	15.12	13.41	13.68	13.68	25,921,400
12 May 2021	15.37	15.67	14.48	14.53	14.53	19,927,800
11 May 2021	13.90	15.71	13.82	15.66	15.66	28,098,200
10 May 2021	16.40	16.43	14.87	15.04	15.04	30,296,100
07 May 2021	15.30	17.02	15.04	16.18	16.18	74,836,300
06 May 2021	15.60	15.70	13.83	14.15	14.15	33,695,700
05 May 2021	16.18	16.66	15.87	15.90	15.90	21,052,700
04 May 2021	16.66	17.02	15.86	16.10	16.10	25,627,400
03 May 2021	18.56	18.63	16.86	17.02	17.02	25,517,200
30 Apr 2021	18.28	19.26	17.98	18.34	18.34	19,253,000
29 Apr 2021	18.77	18.92	17.63	18.65	18.65	25,153,200
28 Apr 2021	17.79	19.57	17.40	19.32	19.32	29,235,500
27 Apr 2021	18.17	18.41	17.29	17.72	17.72	13,843,300
26 Apr 2021	17.13	17.86	16.92	17.85	17.85	9,902,900
23 Apr 2021	16.51	17.27	16.22	17.07	17.07	10,367,500
22 Apr 2021	17.04	17.14	16.13	16.46	16.46	12,333,200
21 Apr 2021	15.53	16.82	15.17	16.82	16.82	13,434,600
20 Apr 2021	18.00	18.20	15.63	15.89	15.89	22,046,000
19 Apr 2021	17.26	18.49	16.87	17.44	17.44	15,933,400
16 Apr 2021	16.76	17.29	16.26	17.20	17.20	12,323,100
15 Apr 2021	17.68	18.45	16.93	16.94	16.94	20,269,600
14 Apr 2021	18.09	18.13	17.32	17.40	17.40	15,412,000
13 Apr 2021	16.39	18.53	16.28	18.32	18.32	23,514,900
12 Apr 2021	18.00	18.21	17.10	17.19	17.19	27,251,700
09 Apr 2021	19.70	20.68	19.40	19.76	19.76	14,099,600
08 Apr 2021	19.90	20.19	19.08	19.77	19.77	13,503,500
07 Apr 2021	20.93	20.98	19.57	19.76	19.76	18,597,900
06 Apr 2021	21.81	22.07	20.91	21.14	21.14	16,494,100
05 Apr 2021	22.81	22.85	21.62	22.07	22.07	11,486,200
01 Apr 2021	23.42	23.63	22.15	22.34	22.34	12,691,800
31 Mar 2021	23.03	24.13	22.52	22.73	22.73	20,987,000
30 Mar 2021	21.62	22.58	21.15	22.04	22.04	11,488,000
29 Mar 2021	22.15	23.35	21.56	21.63	21.63	12,267,700
26 Mar 2021	23.28	23.37	21.09	22.08	22.08	14,216,600
25 Mar 2021	21.23	22.90	20.90	22.83	22.83	17,471,100
24 Mar 2021	23.39	24.48	22.10	22.19	22.19	25,929,400
23 Mar 2021	23.52	24.68	22.28	23.22	23.22	24,576,800
22 Mar 2021	25.55	26.03	23.82	23.90	23.90	16,986,000
19 Mar 2021	25.45	26.34	24.68	25.35	25.35	16,057,100
18 Mar 2021	26.95	28.14	25.15	25.32	25.32	24,905,900
17 Mar 2021	25.79	28.04	25.00	27.47	27.47	20,641,800
16 Mar 2021	30.52	30.55	26.17	26.97	26.97	42,308,100
15 Mar 2021	27.24	31.34	26.93	30.47	30.47	43,471,200
12 Mar 2021	26.28	29.44	25.66	27.57	27.57	40,665,300
11 Mar 2021	24.77	28.30	24.31	28.20	28.20	38,273,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22527,565.96-215.06(-0.77%)

HANG SENG25,987.16-248.64(-0.95%)

CRUDE OIL71.30+0.04(+0.06%)

GOLD FUTURES1,814.20-8.00(-0.44%)

DOW34,838.16-97.31(-0.28%)

BTC-GBP27,851.65-858.61(-2.99%)

Tilray, Inc. (TLRY)

NIKKEI 225
27,565.96
-215.06(-0.77%)

HANG SENG
25,987.16
-248.64(-0.95%)

CRUDE OIL
71.30
+0.04(+0.06%)

GOLD FUTURES
1,814.20
-8.00(-0.44%)

DOW
34,838.16
-97.31(-0.28%)

BTC-GBP
27,851.65
-858.61(-2.99%)