TLRY

Tilray Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tilray Inc TLRY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -2.24% 25.32 00:00:03
Open Price Low Price High Price Close Price Prev Close
26.58 24.72 27.10 25.29 25.90
more quote information »

TLRY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3329.6023.5025.7124,786,320-0.01-0.04%
1 Month25.4966.9821.1336.2063,877,682-0.17-0.67%
3 Months8.3366.987.1625.8740,204,76816.99203.96%
6 Months6.4066.984.4120.0926,809,19318.92295.63%
1 Year13.0066.982.4316.5718,336,57712.3294.77%
3 Years23.05300.002.4328.409,057,3442.279.85%
5 Years23.05300.002.4328.409,057,3442.279.85%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 25.29 -0.61 -2.36% 26.58 27.10 24.72 16,373,283
Mar 02 2021 25.90 0.34 1.33% 26.16 29.60 25.47 34,924,659
Mar 01 2021 25.56 1.20 4.93% 25.12 26.62 24.77 14,816,324
Feb 26 2021 24.36 -0.14 -0.57% 25.045 25.99 23.50 19,290,823
Feb 25 2021 24.50 -3.48 -12.44% 26.89 27.73 24.30 29,551,542
Feb 24 2021 27.98 3.19 12.87% 25.33 28.28 24.90 25,348,254
Feb 23 2021 24.79 -1.50 -5.71% 24.00 24.95 21.13 27,205,451
Feb 22 2021 26.29 -2.92 -10.0% 27.34 28.87 26.25 27,781,643
Feb 19 2021 29.21 2.11 7.79% 27.80 29.90 27.31 27,929,239
Feb 18 2021 27.10 -4.41 -14.0% 33.08 35.14 27.02 54,836,158
Feb 17 2021 31.51 -3.12 -9.01% 31.97 33.372 30.6601 39,110,344
Feb 16 2021 34.63 5.63 19.41% 30.97 36.35 29.50 78,533,001
Feb 12 2021 29.00 -3.16 -9.83% 29.26 35.4099 28.21 120,717,382
Feb 11 2021 32.16 -31.75 -49.68% 55.01 55.01 31.2201 213,567,325
Feb 10 2021 63.91 21.56 50.91% 66.00 66.98 47.00 195,168,178
Feb 09 2021 42.35 12.26 40.74% 35.17 45.49 34.26 129,647,956
Feb 08 2021 30.09 4.37 16.99% 26.42 30.60 25.95 37,413,189
Feb 05 2021 25.72 -1.06 -3.96% 27.13 27.35 25.61 21,443,360
Feb 04 2021 26.78 0.47 1.79% 25.62 27.40 23.80 32,930,632
See More Historical Prices »


Your Recent History
NASDAQ
TLRY
Tilray
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.