UK markets open in 3 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202111.4612.1611.4211.5611.5630,461,800
20 Oct 202111.5511.8011.0211.5911.5944,082,000
19 Oct 202110.1711.8310.0311.6611.6668,798,000
18 Oct 202110.2110.249.9810.0710.0713,975,100
15 Oct 202110.4610.5310.1910.2410.2413,082,200
14 Oct 202110.4210.8110.3710.3910.3914,890,300
13 Oct 202110.3410.5410.2010.2910.2910,136,900
12 Oct 202110.1610.5610.1210.2810.2813,749,900
11 Oct 202110.3710.6110.1510.1610.1612,642,500
08 Oct 202110.8511.0810.4610.4910.4920,199,900
07 Oct 202110.8211.4210.3711.0211.0234,914,000
06 Oct 202110.9010.9410.6810.7910.7918,595,400
05 Oct 202110.7511.3410.6811.1011.1018,162,500
04 Oct 202111.0211.1110.6810.7410.7414,980,700
01 Oct 202111.2911.3710.8411.1511.1518,180,300
30 Sept 202111.1711.5310.9511.2911.2920,291,000
29 Sept 202111.7311.7711.0911.1111.1117,441,800
28 Sept 202112.0412.1911.6011.6311.6317,537,500
27 Sept 202111.7012.2711.6512.2212.2214,941,700
24 Sept 202111.8511.9811.6411.6711.6713,173,400
23 Sept 202112.2012.4011.8712.0212.0221,476,600
22 Sept 202111.2811.8811.2511.6311.6316,297,000
21 Sept 202111.2311.5411.0311.2211.2219,702,500
20 Sept 202111.7611.7711.0211.2311.2325,536,800
17 Sept 202112.0012.2011.7512.1712.1713,644,900
16 Sept 202112.0012.2411.9012.0112.019,316,000
15 Sept 202111.7612.1911.6812.0312.0312,982,400
14 Sept 202112.2612.3111.7211.7411.7416,072,900
13 Sept 202112.4412.4711.9212.2312.2316,030,700
10 Sept 202112.9612.9612.4012.4112.4118,407,600
09 Sept 202112.9413.1512.7612.8612.8612,649,000
08 Sept 202113.2213.3312.7712.8012.8014,441,300
07 Sept 202113.6013.6713.1713.3013.3012,900,500
03 Sept 202113.7514.1613.4413.5913.5913,665,700
02 Sept 202113.6614.2713.4513.8513.8517,892,200
01 Sept 202113.7414.2013.5113.5713.5713,943,600
31 Aug 202113.0914.1912.9613.6913.6920,161,000
30 Aug 202113.5113.5112.9013.1313.1312,907,800
27 Aug 202113.2213.6413.1213.4213.4210,619,900
26 Aug 202113.4513.7713.0613.2513.2516,502,500
25 Aug 202113.6713.8213.3713.5413.5411,390,800
24 Aug 202113.4413.8113.2513.8113.8112,649,000
23 Aug 202112.9313.4212.8013.3713.3712,749,700
20 Aug 202112.8013.0412.5512.8312.8312,787,700
19 Aug 202113.0413.3612.6212.6812.6818,242,500
18 Aug 202113.9114.0613.1713.2613.2631,537,500
17 Aug 202112.9613.3612.7813.1213.1216,146,400
16 Aug 202113.2313.5313.0213.1213.1212,986,900
13 Aug 202114.0514.0513.2413.3013.3016,550,300
12 Aug 202114.2814.3313.9214.1014.109,048,200
11 Aug 202114.8114.8114.2714.3014.309,320,200
10 Aug 202114.6115.2114.4514.7914.7913,606,800
09 Aug 202114.2814.7113.8814.7114.7114,547,100
06 Aug 202114.5414.6414.1014.4214.4211,634,600
05 Aug 202113.9914.7513.8814.4714.4717,031,900
04 Aug 202114.1114.5713.8813.9613.9616,313,000
03 Aug 202114.5514.5813.9214.2514.2514,151,900
02 Aug 202114.6615.2514.4414.6114.6113,522,000
30 Jul 202115.0315.5114.4214.6114.6122,117,400
29 Jul 202116.6116.6715.2815.4215.4246,247,200
28 Jul 202114.2716.4914.0216.0116.01116,127,500
27 Jul 202113.4913.6512.5412.7312.7324,500,600
26 Jul 202113.4514.1313.2413.7013.7013,567,300
23 Jul 202113.9613.9613.2613.5913.5912,735,300
22 Jul 202114.4514.5313.7713.8813.8813,232,300
21 Jul 202114.1614.8913.9414.6014.6015,887,200
20 Jul 202113.6414.2413.0314.1614.1617,667,400
19 Jul 202113.3613.7913.1913.6013.6021,065,900
16 Jul 202114.3714.6213.7213.9113.9120,527,900
15 Jul 202114.9715.3413.9714.4014.4024,352,300
14 Jul 202116.7616.8014.9515.0115.0127,927,000
13 Jul 202116.5017.4216.1916.3216.3226,745,900
12 Jul 202116.0216.3915.7316.2416.2411,637,400
09 Jul 202116.2416.3715.8516.1716.1711,851,200
08 Jul 202115.4816.3915.4116.2516.2512,901,900
07 Jul 202116.7516.9415.8416.2316.2319,486,700
06 Jul 202117.1417.4816.6916.7216.7212,756,900
02 Jul 202117.8317.9117.1917.2317.2313,154,500
01 Jul 202118.0318.4517.6017.8417.8416,278,000
30 Jun 202117.9018.4017.2818.0818.0825,452,600
29 Jun 202118.6719.2417.7817.8617.8620,315,400
28 Jun 202118.1819.1418.0418.6318.6320,750,500
25 Jun 202118.1618.3717.7418.2018.2014,548,100
24 Jun 202117.9618.6817.7218.2618.2620,425,500
23 Jun 202117.6118.1717.4417.6117.6115,644,500
22 Jun 202117.2517.4916.8417.4317.4313,103,900
21 Jun 202116.8117.5016.3217.3717.3721,618,900
18 Jun 202117.5017.7616.8416.9116.9119,100,300
17 Jun 202118.0218.3617.4117.4717.4720,519,700
16 Jun 202117.9218.6917.6418.1318.1322,690,500
15 Jun 202118.7019.2517.8317.9817.9828,584,300
14 Jun 202119.9020.3018.8819.1619.1627,324,700
11 Jun 202119.9020.2019.3619.8919.8922,581,700
10 Jun 202121.4021.4419.7920.0520.0533,839,100
09 Jun 202120.6723.0420.4321.4321.4385,875,600
08 Jun 202120.2120.5119.2720.2220.2230,400,300
07 Jun 202119.0720.1818.5319.7219.7234,434,700
04 Jun 202120.2120.4718.4218.8018.8035,885,800
03 Jun 202120.6722.1419.1019.7219.7284,607,700
02 Jun 202117.2519.1417.1419.0019.0047,991,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...