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

Tilray Inc (TSX: TLRY )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 2.310 2.350 2.250 2.280 877,640 -0.03(-1.30%)
Aug 30, 2024 2.310 0 +0.00(+0.00%)
Aug 29, 2024 2.290 2.340 2.290 2.310 629,125 +0.02(+0.87%)
Aug 28, 2024 2.380 2.380 2.230 2.290 1,389,464 -0.07(-2.97%)
Aug 27, 2024 2.490 2.490 2.360 2.360 1,756,756 -0.16(-6.35%)
Aug 26, 2024 2.600 2.620 2.510 2.520 1,535,492 -0.08(-3.08%)
Aug 23, 2024 2.560 2.630 2.550 2.600 843,357 +0.05(+1.96%)
Aug 22, 2024 2.570 2.600 2.520 2.550 598,025 -0.02(-0.78%)
Aug 21, 2024 2.540 2.580 2.530 2.570 424,002 +0.04(+1.58%)
Aug 20, 2024 2.620 2.650 2.530 2.530 828,225 -0.10(-3.80%)
Aug 19, 2024 2.650 2.670 2.590 2.630 785,229 -0.04(-1.50%)
Aug 16, 2024 2.660 2.700 2.650 2.670 1,141,148 +0.00(+0.00%)
Aug 15, 2024 2.680 2.720 2.630 2.670 1,141,873 +0.02(+0.75%)
Aug 14, 2024 2.580 2.690 2.570 2.650 1,529,699 +0.11(+4.33%)
Aug 13, 2024 2.460 2.590 2.450 2.540 1,293,688 +0.10(+4.10%)
Aug 12, 2024 2.480 2.500 2.440 2.440 564,379 -0.03(-1.21%)
Aug 09, 2024 2.520 2.530 2.440 2.470 718,364 -0.06(-2.37%)
Aug 08, 2024 2.430 2.570 2.430 2.530 1,043,516 +0.12(+4.98%)
Aug 07, 2024 2.500 2.540 2.380 2.410 1,578,547 -0.09(-3.60%)
Aug 06, 2024 2.510 2.510 2.410 2.500 1,134,501 -0.08(-3.10%)
Aug 02, 2024 2.580 0 -0.19(-6.86%)
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.