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

Tilray Inc (TSX: TLRY )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 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 (%)
Feb 28, 2025 1.100 1.100 1.030 1.070 1,692,262 -0.03(-2.73%)
Feb 27, 2025 1.150 1.180 1.090 1.100 1,935,096 -0.04(-3.51%)
Feb 26, 2025 1.160 1.200 1.130 1.140 1,062,570 -0.02(-1.72%)
Feb 25, 2025 1.220 1.220 1.130 1.160 1,504,962 -0.05(-4.13%)
Feb 24, 2025 1.280 1.290 1.190 1.210 1,553,775 -0.14(-10.37%)
Feb 21, 2025 1.220 1.440 1.180 1.350 3,582,867 +0.12(+9.76%)
Feb 20, 2025 1.250 1.250 1.190 1.230 679,049 -0.02(-1.60%)
Feb 19, 2025 1.260 1.270 1.210 1.250 1,496,260 -0.03(-2.34%)
Feb 18, 2025 1.320 1.330 1.250 1.280 1,976,614 -0.04(-3.03%)
Feb 14, 2025 1.320 0 -0.02(-1.49%)
Feb 13, 2025 1.390 1.390 1.290 1.340 1,359,176 -0.03(-2.19%)
Feb 12, 2025 1.330 1.380 1.310 1.370 619,397 +0.02(+1.48%)
Feb 11, 2025 1.370 1.400 1.330 1.350 1,290,851 -0.05(-3.57%)
Feb 10, 2025 1.440 1.450 1.350 1.400 2,233,481 -0.04(-2.78%)
Feb 07, 2025 1.490 1.500 1.410 1.440 2,470,597 -0.08(-5.26%)
Feb 06, 2025 1.570 1.630 1.490 1.520 3,040,988 -0.02(-1.30%)
Feb 05, 2025 1.470 1.700 1.450 1.540 4,388,822 +0.09(+6.21%)
Feb 04, 2025 1.460 1.510 1.420 1.450 2,048,995 +0.01(+0.69%)
Feb 03, 2025 1.440 1.490 1.430 1.440 1,307,163 -0.11(-7.10%)
Jan 31, 2025 1.640 1.650 1.520 1.550 952,488 -0.09(-5.49%)
Jan 30, 2025 1.530 1.660 1.520 1.640 1,441,978 +0.12(+7.89%)
Jan 29, 2025 1.580 1.600 1.490 1.520 1,370,360 -0.06(-3.80%)
Jan 28, 2025 1.570 1.600 1.550 1.580 425,148 -0.01(-0.63%)
Jan 27, 2025 1.610 1.650 1.570 1.590 969,758 -0.04(-2.45%)
Jan 24, 2025 1.620 1.690 1.610 1.630 962,303 +0.00(+0.00%)
Jan 23, 2025 1.640 1.650 1.600 1.630 969,561 -0.02(-1.21%)
Jan 22, 2025 1.670 1.690 1.640 1.650 1,149,519 -0.04(-2.37%)
Jan 21, 2025 1.720 1.730 1.660 1.690 1,026,169 -0.04(-2.31%)
Jan 20, 2025 1.720 1.730 1.710 1.730 189,925 +0.00(+0.00%)
Jan 17, 2025 1.730 1.760 1.710 1.730 830,056 +0.02(+1.17%)
Jan 16, 2025 1.690 1.740 1.670 1.710 820,866 +0.02(+1.18%)
Jan 15, 2025 1.710 1.750 1.690 1.690 753,148 -0.01(-0.59%)
Jan 14, 2025 1.700 1.700 1.650 1.700 1,415,251 -0.01(-0.58%)
Jan 13, 2025 1.730 1.740 1.660 1.710 1,862,744 -0.04(-2.29%)
Jan 10, 2025 1.760 1.800 1.700 1.750 3,750,046 -0.24(-12.06%)
Jan 09, 2025 1.990 1.990 1.940 1.990 684,150 +0.00(+0.00%)
Jan 08, 2025 2.070 2.070 1.940 1.990 2,681,401 -0.12(-5.69%)
Jan 07, 2025 2.030 2.110 2.010 2.110 2,153,349 +0.08(+3.94%)
Jan 06, 2025 2.140 2.160 2.020 2.030 2,373,237 -0.06(-2.87%)
Jan 03, 2025 2.130 2.150 2.050 2.090 1,931,060 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.