UK markets open in 2 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202114.6615.2514.4414.6114.6113,466,100
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
01 Jun 202117.1317.7416.7016.9816.9823,584,600
28 May 202117.1618.7416.6716.6716.6765,329,400
27 May 202117.0017.2016.1617.1717.1728,424,000
26 May 202115.7616.7315.4916.6716.6723,650,200
25 May 202115.0916.4615.0715.4615.4633,255,500
24 May 202115.2515.4414.6215.0315.0315,548,100
21 May 202115.0815.4414.7715.2315.2315,448,100
20 May 202115.1015.5614.7914.9414.9416,572,200
19 May 202115.0515.3114.6815.0215.0215,473,600
18 May 202115.0515.8714.8515.5815.5818,873,800
17 May 202114.0015.1813.7515.1615.1624,051,200
14 May 202113.9614.4613.6913.9313.9322,006,000
13 May 202114.6415.1213.4113.6813.6825,921,400
12 May 202115.3715.6714.4814.5314.5319,927,800
11 May 202113.9015.7113.8215.6615.6628,098,200
10 May 202116.4016.4314.8715.0415.0430,296,100
07 May 202115.3017.0215.0416.1816.1874,836,300
06 May 202115.6015.7013.8314.1514.1533,695,700
05 May 202116.1816.6615.8715.9015.9021,052,700
04 May 202116.6617.0215.8616.1016.1025,627,400
03 May 202118.5618.6316.8617.0217.0225,517,200
30 Apr 202118.2819.2617.9818.3418.3419,253,000
29 Apr 202118.7718.9217.6318.6518.6525,153,200
28 Apr 202117.7919.5717.4019.3219.3229,235,500
27 Apr 202118.1718.4117.2917.7217.7213,843,300
26 Apr 202117.1317.8616.9217.8517.859,902,900
23 Apr 202116.5117.2716.2217.0717.0710,367,500
22 Apr 202117.0417.1416.1316.4616.4612,333,200
21 Apr 202115.5316.8215.1716.8216.8213,434,600
20 Apr 202118.0018.2015.6315.8915.8922,046,000
19 Apr 202117.2618.4916.8717.4417.4415,933,400
16 Apr 202116.7617.2916.2617.2017.2012,323,100
15 Apr 202117.6818.4516.9316.9416.9420,269,600
14 Apr 202118.0918.1317.3217.4017.4015,412,000
13 Apr 202116.3918.5316.2818.3218.3223,514,900
12 Apr 202118.0018.2117.1017.1917.1927,251,700
09 Apr 202119.7020.6819.4019.7619.7614,099,600
08 Apr 202119.9020.1919.0819.7719.7713,503,500
07 Apr 202120.9320.9819.5719.7619.7618,597,900
06 Apr 202121.8122.0720.9121.1421.1416,494,100
05 Apr 202122.8122.8521.6222.0722.0711,486,200
01 Apr 202123.4223.6322.1522.3422.3412,691,800
31 Mar 202123.0324.1322.5222.7322.7320,987,000
30 Mar 202121.6222.5821.1522.0422.0411,488,000
29 Mar 202122.1523.3521.5621.6321.6312,267,700
26 Mar 202123.2823.3721.0922.0822.0814,216,600
25 Mar 202121.2322.9020.9022.8322.8317,471,100
24 Mar 202123.3924.4822.1022.1922.1925,929,400
23 Mar 202123.5224.6822.2823.2223.2224,576,800
22 Mar 202125.5526.0323.8223.9023.9016,986,000
19 Mar 202125.4526.3424.6825.3525.3516,057,100
18 Mar 202126.9528.1425.1525.3225.3224,905,900
17 Mar 202125.7928.0425.0027.4727.4720,641,800
16 Mar 202130.5230.5526.1726.9726.9742,308,100
15 Mar 202127.2431.3426.9330.4730.4743,471,200
12 Mar 202126.2829.4425.6627.5727.5740,665,300
11 Mar 202124.7728.3024.3128.2028.2038,273,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...