Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Inc (TSX: TLRY )

1.880 +0.040 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.830 1.930 1.830 1.880 915,738 +0.04(+2.17%)
Nov 21, 2024 1.800 1.890 1.800 1.840 1,122,375 +0.03(+1.66%)
Nov 20, 2024 1.830 1.850 1.790 1.810 640,633 -0.03(-1.63%)
Nov 19, 2024 1.840 1.850 1.790 1.840 702,092 -0.02(-1.08%)
Nov 18, 2024 1.870 1.880 1.820 1.860 1,433,360 -0.04(-2.11%)
Nov 15, 2024 1.930 1.940 1.870 1.900 1,425,968 -0.07(-3.55%)
Nov 14, 2024 2.010 2.030 1.940 1.970 1,077,694 -0.06(-2.96%)
Nov 13, 2024 2.060 2.060 1.960 2.030 1,524,046 -0.02(-0.98%)
Nov 12, 2024 1.950 2.090 1.900 2.050 1,925,120 +0.10(+5.13%)
Nov 11, 2024 2.080 2.090 1.950 1.950 1,781,243 -0.14(-6.70%)
Nov 08, 2024 2.130 2.140 2.060 2.090 1,175,961 -0.04(-1.88%)
Nov 07, 2024 2.150 2.170 2.090 2.130 1,663,970 -0.02(-0.93%)
Nov 06, 2024 2.260 2.350 2.090 2.150 2,916,287 -0.30(-12.24%)
Nov 05, 2024 2.410 2.450 2.370 2.450 973,151 +0.04(+1.66%)
Nov 04, 2024 2.320 2.520 2.320 2.410 2,914,306 +0.11(+4.78%)
Nov 01, 2024 2.290 2.350 2.280 2.300 608,386 +0.02(+0.88%)
Oct 31, 2024 2.330 2.340 2.280 2.280 435,572 -0.05(-2.15%)
Oct 30, 2024 2.360 2.400 2.320 2.330 641,955 -0.07(-2.92%)
Oct 29, 2024 2.380 2.460 2.370 2.400 1,128,349 +0.00(+0.00%)
Oct 28, 2024 2.380 2.450 2.350 2.400 1,335,086 +0.04(+1.69%)
Oct 25, 2024 2.290 2.400 2.280 2.360 2,094,288 +0.08(+3.51%)
Oct 24, 2024 2.340 2.370 2.260 2.280 873,986 -0.04(-1.72%)
Oct 23, 2024 2.340 2.400 2.300 2.320 1,393,231 -0.04(-1.69%)
Oct 22, 2024 2.180 2.390 2.170 2.360 2,258,562 +0.16(+7.27%)
Oct 21, 2024 2.180 2.210 2.180 2.200 251,617 +0.00(+0.00%)
Oct 18, 2024 2.160 2.200 2.160 2.200 320,729 +0.03(+1.38%)
Oct 17, 2024 2.180 2.180 2.130 2.170 354,741 +0.01(+0.46%)
Oct 16, 2024 2.180 2.190 2.160 2.160 430,750 -0.02(-0.92%)
Oct 15, 2024 2.200 2.210 2.150 2.180 893,853 -0.06(-2.68%)
Oct 11, 2024 2.240 0 +0.05(+2.28%)
Oct 10, 2024 2.250 2.250 2.000 2.190 1,450,964 -0.06(-2.67%)
Oct 09, 2024 2.260 2.270 2.220 2.250 698,684 -0.01(-0.44%)
Oct 08, 2024 2.270 2.270 2.240 2.260 564,424 -0.01(-0.44%)
Oct 07, 2024 2.300 2.320 2.250 2.270 596,959 -0.03(-1.30%)
Oct 04, 2024 2.350 2.350 2.290 2.300 688,920 -0.02(-0.86%)
Oct 03, 2024 2.260 2.390 2.260 2.320 1,134,363 +0.04(+1.75%)
Oct 02, 2024 2.270 2.280 2.230 2.280 696,339 -0.01(-0.44%)
Oct 01, 2024 2.390 2.390 2.270 2.290 1,289,994 -0.09(-3.78%)
Sep 30, 2024 2.330 2.500 2.330 2.380 1,192,739 +0.04(+1.71%)
Sep 27, 2024 2.350 2.390 2.340 2.340 505,769 +0.01(+0.43%)
Sep 26, 2024 2.290 2.360 2.270 2.330 781,542 +0.06(+2.64%)
Sep 25, 2024 2.320 2.330 2.260 2.270 624,198 -0.03(-1.30%)
Sep 24, 2024 2.320 2.390 2.300 2.300 1,192,088 -0.01(-0.43%)
Sep 23, 2024 2.340 2.350 2.270 2.310 873,580 -0.01(-0.43%)
Sep 20, 2024 2.410 2.420 2.310 2.320 1,567,079 -0.11(-4.53%)
Sep 19, 2024 2.500 2.500 2.410 2.430 816,976 -0.01(-0.41%)
Sep 18, 2024 2.480 2.540 2.440 2.440 800,706 -0.04(-1.61%)
Sep 17, 2024 2.450 2.550 2.450 2.480 1,021,775 +0.05(+2.06%)
Sep 16, 2024 2.370 2.450 2.350 2.430 345,537 +0.06(+2.53%)
Sep 13, 2024 2.330 2.380 2.320 2.370 531,649 +0.07(+3.04%)
Sep 12, 2024 2.320 2.360 2.300 2.300 634,974 -0.04(-1.71%)
Sep 11, 2024 2.300 2.350 2.280 2.340 547,321 +0.02(+0.86%)
Sep 10, 2024 2.320 2.320 2.260 2.320 560,534 +0.00(+0.00%)
Sep 09, 2024 2.260 2.340 2.240 2.320 1,203,693 +0.12(+5.45%)
Sep 06, 2024 2.270 2.290 2.200 2.200 830,019 -0.08(-3.51%)
Sep 05, 2024 2.260 2.290 2.250 2.280 404,775 +0.02(+0.88%)
Sep 04, 2024 2.260 2.320 2.240 2.260 622,892 -0.02(-0.88%)
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.