Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.56-0.03 (-0.26%)

At close: 4:00PM EDT

11.62 +0.06 (+0.52%)
After hours: 07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2021	11.46	12.16	11.42	11.56	11.56	30,461,800
20 Oct 2021	11.55	11.80	11.02	11.59	11.59	44,082,000
19 Oct 2021	10.17	11.83	10.03	11.66	11.66	68,798,000
18 Oct 2021	10.21	10.24	9.98	10.07	10.07	13,975,100
15 Oct 2021	10.46	10.53	10.19	10.24	10.24	13,082,200
14 Oct 2021	10.42	10.81	10.37	10.39	10.39	14,890,300
13 Oct 2021	10.34	10.54	10.20	10.29	10.29	10,136,900
12 Oct 2021	10.16	10.56	10.12	10.28	10.28	13,749,900
11 Oct 2021	10.37	10.61	10.15	10.16	10.16	12,642,500
08 Oct 2021	10.85	11.08	10.46	10.49	10.49	20,199,900
07 Oct 2021	10.82	11.42	10.37	11.02	11.02	34,914,000
06 Oct 2021	10.90	10.94	10.68	10.79	10.79	18,595,400
05 Oct 2021	10.75	11.34	10.68	11.10	11.10	18,162,500
04 Oct 2021	11.02	11.11	10.68	10.74	10.74	14,980,700
01 Oct 2021	11.29	11.37	10.84	11.15	11.15	18,180,300
30 Sept 2021	11.17	11.53	10.95	11.29	11.29	20,291,000
29 Sept 2021	11.73	11.77	11.09	11.11	11.11	17,441,800
28 Sept 2021	12.04	12.19	11.60	11.63	11.63	17,537,500
27 Sept 2021	11.70	12.27	11.65	12.22	12.22	14,941,700
24 Sept 2021	11.85	11.98	11.64	11.67	11.67	13,173,400
23 Sept 2021	12.20	12.40	11.87	12.02	12.02	21,476,600
22 Sept 2021	11.28	11.88	11.25	11.63	11.63	16,297,000
21 Sept 2021	11.23	11.54	11.03	11.22	11.22	19,702,500
20 Sept 2021	11.76	11.77	11.02	11.23	11.23	25,536,800
17 Sept 2021	12.00	12.20	11.75	12.17	12.17	13,644,900
16 Sept 2021	12.00	12.24	11.90	12.01	12.01	9,316,000
15 Sept 2021	11.76	12.19	11.68	12.03	12.03	12,982,400
14 Sept 2021	12.26	12.31	11.72	11.74	11.74	16,072,900
13 Sept 2021	12.44	12.47	11.92	12.23	12.23	16,030,700
10 Sept 2021	12.96	12.96	12.40	12.41	12.41	18,407,600
09 Sept 2021	12.94	13.15	12.76	12.86	12.86	12,649,000
08 Sept 2021	13.22	13.33	12.77	12.80	12.80	14,441,300
07 Sept 2021	13.60	13.67	13.17	13.30	13.30	12,900,500
03 Sept 2021	13.75	14.16	13.44	13.59	13.59	13,665,700
02 Sept 2021	13.66	14.27	13.45	13.85	13.85	17,892,200
01 Sept 2021	13.74	14.20	13.51	13.57	13.57	13,943,600
31 Aug 2021	13.09	14.19	12.96	13.69	13.69	20,161,000
30 Aug 2021	13.51	13.51	12.90	13.13	13.13	12,907,800
27 Aug 2021	13.22	13.64	13.12	13.42	13.42	10,619,900
26 Aug 2021	13.45	13.77	13.06	13.25	13.25	16,502,500
25 Aug 2021	13.67	13.82	13.37	13.54	13.54	11,390,800
24 Aug 2021	13.44	13.81	13.25	13.81	13.81	12,649,000
23 Aug 2021	12.93	13.42	12.80	13.37	13.37	12,749,700
20 Aug 2021	12.80	13.04	12.55	12.83	12.83	12,787,700
19 Aug 2021	13.04	13.36	12.62	12.68	12.68	18,242,500
18 Aug 2021	13.91	14.06	13.17	13.26	13.26	31,537,500
17 Aug 2021	12.96	13.36	12.78	13.12	13.12	16,146,400
16 Aug 2021	13.23	13.53	13.02	13.12	13.12	12,986,900
13 Aug 2021	14.05	14.05	13.24	13.30	13.30	16,550,300
12 Aug 2021	14.28	14.33	13.92	14.10	14.10	9,048,200
11 Aug 2021	14.81	14.81	14.27	14.30	14.30	9,320,200
10 Aug 2021	14.61	15.21	14.45	14.79	14.79	13,606,800
09 Aug 2021	14.28	14.71	13.88	14.71	14.71	14,547,100
06 Aug 2021	14.54	14.64	14.10	14.42	14.42	11,634,600
05 Aug 2021	13.99	14.75	13.88	14.47	14.47	17,031,900
04 Aug 2021	14.11	14.57	13.88	13.96	13.96	16,313,000
03 Aug 2021	14.55	14.58	13.92	14.25	14.25	14,151,900
02 Aug 2021	14.66	15.25	14.44	14.61	14.61	13,522,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,892.11+183.53(+0.64%)

HANG SENG26,164.62+147.09(+0.57%)

CRUDE OIL82.33-0.17(-0.21%)

GOLD FUTURES1,788.70+6.80(+0.38%)

DOW35,603.08-6.26(-0.02%)

BTC-GBP45,893.78-1,203.29(-2.55%)

Bitcoin's all-time high rise reignites $100,000 speculation

Tilray, Inc. (TLRY)

NIKKEI 225
28,892.11
+183.53(+0.64%)

HANG SENG
26,164.62
+147.09(+0.57%)

CRUDE OIL
82.33
-0.17(-0.21%)

GOLD FUTURES
1,788.70
+6.80(+0.38%)

DOW
35,603.08
-6.26(-0.02%)

BTC-GBP
45,893.78
-1,203.29(-2.55%)