Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Inc (TSX: TLRY )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 14, 2025 1.350 1.380 1.310 1.320 823,870 -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%)
Jan 02, 2025 1.930 2.150 1.920 2.090 2,990,536 +0.19(+10.00%)
Dec 31, 2024 1.900 0 -0.06(-3.06%)
Dec 30, 2024 2.010 2.040 1.920 1.960 1,625,772 -0.08(-3.92%)
Dec 27, 2024 2.130 2.190 2.010 2.040 1,835,325 +0.02(+0.99%)
Dec 24, 2024 2.020 0 -0.03(-1.46%)
Dec 23, 2024 1.900 2.080 1.890 2.050 3,578,027 +0.27(+15.17%)
Dec 20, 2024 1.660 1.830 1.660 1.780 3,037,606 +0.11(+6.59%)
Dec 19, 2024 1.690 1.750 1.660 1.670 639,958 -0.02(-1.18%)
Dec 18, 2024 1.760 1.790 1.680 1.690 647,047 -0.07(-3.98%)
Dec 17, 2024 1.700 1.770 1.700 1.760 957,566 +0.07(+4.14%)
Dec 16, 2024 1.680 1.760 1.670 1.690 830,075 -0.02(-1.17%)
Dec 13, 2024 1.700 1.730 1.650 1.710 1,093,989 -0.02(-1.16%)
Dec 12, 2024 1.770 1.780 1.700 1.730 906,146 -0.05(-2.81%)
Dec 11, 2024 1.780 1.810 1.720 1.780 978,732 -0.03(-1.66%)
Dec 10, 2024 1.860 1.860 1.780 1.810 1,121,204 -0.05(-2.69%)
Dec 09, 2024 1.810 1.930 1.810 1.860 1,988,446 +0.05(+2.76%)
Dec 06, 2024 1.840 1.880 1.790 1.810 1,058,335 +0.00(+0.00%)
Dec 05, 2024 1.820 1.870 1.790 1.810 1,093,375 -0.01(-0.55%)
Dec 04, 2024 1.830 1.840 1.800 1.820 611,237 -0.02(-1.09%)
Dec 03, 2024 1.860 1.880 1.800 1.840 727,344 -0.03(-1.60%)
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.