Skip to main content

Tilray Inc (TSX: TLRY )

2.480 -0.060 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.520 2.530 2.450 2.480 803,610 -0.06(-2.36%)
May 27, 2024 2.520 2.550 2.490 2.540 271,321 +0.02(+0.79%)
May 24, 2024 2.550 2.570 2.500 2.520 697,836 -0.01(-0.40%)
May 23, 2024 2.580 2.580 2.500 2.530 816,113 -0.03(-1.17%)
May 22, 2024 2.640 2.640 2.540 2.560 972,314 -0.07(-2.66%)
May 21, 2024 2.670 2.670 2.590 2.630 1,439,902 -0.06(-2.23%)
May 17, 2024 2.690 0 -0.21(-7.24%)
May 16, 2024 2.790 3.040 2.700 2.900 6,263,448 +0.09(+3.20%)
May 15, 2024 2.900 2.930 2.780 2.810 1,588,445 -0.04(-1.40%)
May 14, 2024 2.950 3.150 2.840 2.850 4,234,237 +0.14(+5.17%)
May 13, 2024 2.660 2.900 2.660 2.710 1,781,772 +0.06(+2.26%)
May 10, 2024 2.720 2.760 2.630 2.650 1,014,029 -0.06(-2.21%)
May 09, 2024 2.680 2.770 2.620 2.710 1,824,680 +0.03(+1.12%)
May 08, 2024 2.700 2.740 2.660 2.680 1,400,032 -0.05(-1.83%)
May 07, 2024 2.790 2.840 2.720 2.730 2,055,082 -0.08(-2.85%)
May 06, 2024 2.910 3.030 2.800 2.810 2,778,851 -0.05(-1.75%)
May 03, 2024 2.780 2.960 2.780 2.860 3,459,518 +0.09(+3.25%)
May 02, 2024 2.830 3.010 2.740 2.770 3,439,916 +0.01(+0.36%)
May 01, 2024 3.200 3.210 2.700 2.760 5,601,633 -0.66(-19.30%)
Apr 30, 2024 2.420 3.460 2.390 3.420 8,975,965 +1.01(+41.91%)
Apr 29, 2024 2.460 2.520 2.400 2.410 1,703,779 -0.02(-0.82%)
Apr 26, 2024 2.410 2.520 2.410 2.430 1,410,254 +0.02(+0.83%)
Apr 25, 2024 2.460 2.460 2.380 2.410 1,511,223 -0.11(-4.37%)
Apr 24, 2024 2.520 2.530 2.440 2.520 1,624,279 +0.00(+0.00%)
Apr 23, 2024 2.360 2.560 2.340 2.520 2,445,031 +0.17(+7.23%)
Apr 22, 2024 2.380 2.430 2.270 2.350 1,540,385 -0.03(-1.26%)
Apr 19, 2024 2.370 2.420 2.330 2.380 1,444,884 -0.01(-0.42%)
Apr 18, 2024 2.390 2.460 2.330 2.390 2,297,325 +0.02(+0.84%)
Apr 17, 2024 2.550 2.580 2.350 2.370 2,424,582 -0.18(-7.06%)
Apr 16, 2024 2.460 2.600 2.420 2.550 1,959,564 +0.08(+3.24%)
Apr 15, 2024 2.540 2.570 2.430 2.470 1,782,617 -0.04(-1.59%)
Apr 12, 2024 2.580 2.700 2.460 2.510 2,415,217 -0.10(-3.83%)
Apr 11, 2024 2.740 2.750 2.560 2.610 2,748,066 -0.15(-5.43%)
Apr 10, 2024 2.640 2.970 2.640 2.760 2,783,198 -0.03(-1.08%)
Apr 09, 2024 2.920 3.050 2.730 2.790 5,229,548 -0.71(-20.29%)
Apr 08, 2024 3.500 3.760 3.460 3.500 2,569,449 -0.02(-0.57%)
Apr 05, 2024 3.510 3.720 3.390 3.520 2,755,169 -0.10(-2.76%)
Apr 04, 2024 4.000 4.000 3.570 3.620 7,523,370 -0.22(-5.73%)
Apr 03, 2024 3.250 3.850 3.200 3.840 5,443,161 +0.55(+16.72%)
Apr 02, 2024 3.290 3.480 3.210 3.290 2,928,197 -0.01(-0.30%)
Apr 01, 2024 3.310 3.360 3.160 3.300 2,221,470 -0.03(-0.90%)
Mar 28, 2024 3.330 0 -0.04(-1.19%)
Mar 27, 2024 3.170 3.430 3.060 3.370 4,150,814 +0.24(+7.67%)
Mar 26, 2024 2.810 3.330 2.810 3.130 5,933,779 +0.21(+7.19%)
Mar 25, 2024 3.170 3.220 2.880 2.920 4,065,441 -0.23(-7.30%)
Mar 22, 2024 2.670 3.220 2.650 3.150 6,981,858 +0.52(+19.77%)
Mar 21, 2024 2.650 2.730 2.580 2.630 1,804,993 -0.04(-1.50%)
Mar 20, 2024 2.670 2.730 2.560 2.670 2,958,738 +0.06(+2.30%)
Mar 19, 2024 2.550 2.660 2.460 2.610 1,775,739 +0.01(+0.38%)
Mar 18, 2024 2.420 2.750 2.360 2.600 3,934,808 +0.25(+10.64%)
Mar 15, 2024 2.200 2.350 2.180 2.350 1,898,800 +0.17(+7.80%)
Mar 14, 2024 2.280 2.280 2.170 2.180 892,126 -0.08(-3.54%)
Mar 13, 2024 2.250 2.300 2.240 2.260 653,300 +0.01(+0.44%)
Mar 12, 2024 2.280 2.300 2.240 2.250 448,651 +0.00(+0.00%)
Mar 11, 2024 2.270 2.340 2.250 2.250 435,314 -0.05(-2.17%)
Mar 08, 2024 2.240 2.370 2.240 2.300 1,393,747 +0.10(+4.55%)
Mar 07, 2024 2.230 2.240 2.160 2.200 967,161 -0.02(-0.90%)
Mar 06, 2024 2.250 2.290 2.200 2.220 781,607 -0.02(-0.89%)
Mar 05, 2024 2.270 2.290 2.210 2.240 1,148,282 -0.05(-2.18%)
Mar 04, 2024 2.350 2.350 2.270 2.290 1,070,951 -0.07(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.