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

Tilray Inc (TSX: TLRY )

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 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 (%)
Dec 02, 2024 1.890 1.910 1.860 1.870 667,247 -0.02(-1.06%)
Nov 29, 2024 1.910 1.930 1.870 1.890 470,225 -0.03(-1.56%)
Nov 28, 2024 1.910 1.940 1.910 1.920 184,290 +0.00(+0.00%)
Nov 27, 2024 1.900 1.940 1.890 1.920 617,910 +0.01(+0.52%)
Nov 26, 2024 1.970 1.990 1.900 1.910 865,768 -0.06(-3.05%)
Nov 25, 2024 1.900 2.020 1.890 1.970 1,506,985 +0.09(+4.79%)
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%)
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.