TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20207.638.107.428.018.017,150,000
09 Jul 20207.637.777.317.457.453,847,500
08 Jul 20207.737.947.457.587.584,719,000
07 Jul 20207.838.407.627.707.706,576,800
06 Jul 20207.047.996.897.857.8513,614,800
02 Jul 20207.157.286.896.966.964,180,500
01 Jul 20207.187.467.017.017.014,558,600
30 Jun 20207.747.747.027.117.117,208,500
29 Jun 20207.968.027.567.717.713,892,700
26 Jun 20208.318.437.777.957.956,340,900
25 Jun 20208.058.658.008.558.557,755,600
24 Jun 20208.498.608.068.158.154,221,600
23 Jun 20208.319.208.318.568.569,327,500
22 Jun 20208.238.498.028.418.415,584,400
19 Jun 20208.608.708.108.308.305,252,600
18 Jun 20207.998.717.918.568.5610,325,600
17 Jun 20208.268.307.838.098.096,133,700
16 Jun 20208.748.788.118.238.238,027,000
15 Jun 20208.088.607.878.448.445,230,700
12 Jun 20209.019.028.218.428.426,575,600
11 Jun 20208.919.238.218.378.3710,281,400
10 Jun 202010.2410.389.549.699.698,557,100
09 Jun 202010.0610.679.9110.1310.138,882,100
08 Jun 20209.6810.689.6610.4410.4414,014,400
05 Jun 202010.3510.359.089.489.4810,837,300
04 Jun 202010.1310.319.9110.0910.097,054,100
03 Jun 202010.0910.5010.0010.0810.087,926,500
02 Jun 202010.2010.479.8510.0210.027,206,000
01 Jun 20209.5810.289.5610.0410.046,673,700
29 May 20209.9010.109.339.859.8510,950,200
28 May 202010.5411.3710.2510.3910.3916,197,400
27 May 202011.0511.259.9010.6510.6519,938,500
26 May 202010.1011.609.8010.8110.8136,192,900
22 May 202010.0610.698.9010.2610.2643,098,700
21 May 20208.1410.078.129.659.6528,024,700
20 May 20208.238.407.948.058.057,283,000
19 May 20208.118.737.858.168.1612,193,700
18 May 20208.108.657.877.967.9612,351,600
15 May 20207.337.887.297.777.779,821,200
14 May 20206.927.306.737.177.175,820,600
13 May 20207.487.646.657.197.198,298,900
12 May 20207.768.207.387.477.4713,358,300
11 May 20208.008.437.818.088.0814,408,300
08 May 20207.848.057.607.787.787,975,300
07 May 20207.478.097.357.617.617,032,700
06 May 20207.507.647.167.417.414,977,200
05 May 20207.948.097.327.397.396,662,100
04 May 20207.307.747.297.657.656,267,500
01 May 20207.827.997.017.247.2410,784,800
30 Apr 20207.958.757.708.058.0511,846,400
29 Apr 20208.258.608.018.118.1110,628,200
28 Apr 20208.948.987.678.058.0515,457,000
27 Apr 20208.489.758.168.408.4031,896,900
24 Apr 20206.868.136.798.078.0720,569,700
23 Apr 20206.837.066.726.826.827,693,000
22 Apr 20207.057.146.636.806.805,950,000
21 Apr 20206.637.206.506.766.768,420,600
20 Apr 20206.407.436.356.766.7612,945,500
17 Apr 20206.646.846.326.506.508,981,000
16 Apr 20206.516.586.156.376.377,652,100
15 Apr 20206.917.046.606.796.796,378,600
14 Apr 20206.697.306.577.047.0411,935,400
13 Apr 20206.756.806.136.576.578,589,100
09 Apr 20207.457.476.516.786.7812,378,900
08 Apr 20206.707.556.476.986.9818,336,300
07 Apr 20206.496.806.066.376.3713,905,600
06 Apr 20206.106.465.755.965.9613,169,300
03 Apr 20206.156.155.505.545.5413,148,700
02 Apr 20205.956.855.926.106.1013,983,000
01 Apr 20206.386.885.755.905.9013,067,000
31 Mar 20206.137.846.006.886.8826,464,400
30 Mar 20208.318.516.506.616.6120,631,500
27 Mar 20209.0010.608.509.109.1055,330,600
26 Mar 20205.939.705.917.907.9070,039,200
25 Mar 20204.175.743.725.045.0426,073,000
24 Mar 20204.414.413.904.024.028,237,000
23 Mar 20204.074.103.253.853.859,254,300
20 Mar 20204.405.333.603.653.6526,545,700
19 Mar 20202.603.982.553.853.8519,894,100
18 Mar 20202.802.892.432.472.474,961,600
17 Mar 20203.203.202.682.902.909,005,300
16 Mar 20203.553.643.043.053.056,982,800
13 Mar 20204.925.033.804.034.0312,744,900
12 Mar 20206.106.895.935.955.952,800,500
11 Mar 20207.508.227.057.097.093,329,200
10 Mar 20208.348.387.607.847.843,498,100
09 Mar 20208.269.307.627.677.674,552,900
06 Mar 202010.2910.9410.0010.0210.022,884,000
05 Mar 202012.0612.3911.0811.2011.203,777,900
04 Mar 202013.4513.4512.2512.5112.514,139,400
03 Mar 202013.0014.1913.0013.0213.025,690,000
02 Mar 202014.7415.6213.5515.3515.355,001,500
28 Feb 202013.7514.4313.2014.4314.433,601,600
27 Feb 202015.2515.3914.0014.5414.543,316,200
26 Feb 202016.6017.0115.7815.8915.892,892,900
25 Feb 202017.6017.6116.4016.5716.571,981,200
24 Feb 202017.9818.1517.1017.2917.293,035,400
21 Feb 202019.2819.8218.5319.3719.372,326,900
20 Feb 202018.5521.0918.0519.2419.247,513,000
19 Feb 202017.1018.5417.0618.5118.513,339,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...