Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.73 | 0.01 | 0.58% | 1.75 | 1.79 | 1.69 | 30,403,435 |
| Apr 17 2024 | 1.72 | -0.11 | -6.01% | 1.85 | 1.88 | 1.70 | 39,903,679 |
| Apr 16 2024 | 1.83 | 0.05 | 2.81% | 1.76 | 1.89 | 1.75 | 38,476,320 |
| Apr 15 2024 | 1.78 | -0.04 | -2.20% | 1.84 | 1.87 | 1.76 | 32,459,834 |
| Apr 12 2024 | 1.82 | -0.08 | -4.21% | 1.89 | 1.97 | 1.78 | 36,386,834 |
| Apr 11 2024 | 1.90 | -0.12 | -5.94% | 2.03 | 2.03 | 1.87 | 41,867,586 |
| Apr 10 2024 | 2.02 | -0.04 | -1.70% | 1.97 | 2.17 | 1.96 | 34,785,218 |
| Apr 09 2024 | 2.055 | -0.54 | -20.66% | 2.13 | 2.25 | 2.00 | 80,012,246 |
| Apr 08 2024 | 2.59 | -0.01 | -0.19% | 2.59 | 2.77 | 2.54 | 38,570,424 |
| Apr 05 2024 | 2.595 | -0.09 | -3.17% | 2.605 | 2.74 | 2.49 | 39,827,553 |
| Apr 04 2024 | 2.68 | -0.17 | -5.96% | 2.95 | 2.97 | 2.63 | 82,311,290 |
| Apr 03 2024 | 2.85 | 0.44 | 18.26% | 2.41 | 2.85 | 2.35 | 73,839,691 |
| Apr 02 2024 | 2.41 | -0.02 | -0.82% | 2.41 | 2.57 | 2.37 | 43,397,147 |
| Apr 01 2024 | 2.43 | -0.04 | -1.62% | 2.44 | 2.48 | 2.325 | 35,579,048 |
| Mar 28 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.635 | 2.40 | 51,845,295 |
| Mar 27 2024 | 2.48 | 0.17 | 7.36% | 2.33 | 2.525 | 2.24 | 60,918,010 |
| Mar 26 2024 | 2.31 | 0.16 | 7.44% | 2.09 | 2.46 | 2.07 | 70,585,539 |
| Mar 25 2024 | 2.15 | -0.16 | -6.93% | 2.31 | 2.37 | 2.11 | 53,724,318 |
| Mar 22 2024 | 2.31 | 0.36 | 18.46% | 1.98 | 2.37 | 1.94 | 95,771,441 |
| Mar 21 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 2.02 | 1.91 | 26,212,103 |
| Mar 20 2024 | 1.98 | 0.06 | 3.13% | 1.96 | 2.0158 | 1.88 | 37,494,181 |
| Mar 19 2024 | 1.92 | 0.00 | 0.00% | 1.87 | 1.96 | 1.80 | 30,766,095 |
| Mar 18 2024 | 1.92 | 0.19 | 10.98% | 1.82 | 2.04 | 1.74 | 63,624,621 |
| Mar 15 2024 | 1.73 | 0.13 | 8.12% | 1.63 | 1.74 | 1.6097 | 22,969,938 |
| Mar 14 2024 | 1.60 | -0.07 | -4.19% | 1.67 | 1.68 | 1.60 | 11,830,665 |
| Mar 13 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.71 | 1.66 | 7,680,202 |
| Mar 12 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.71 | 1.66 | 8,366,951 |
| Mar 11 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.73 | 1.67 | 10,300,011 |
| Mar 08 2024 | 1.70 | 0.06 | 3.66% | 1.67 | 1.765 | 1.66 | 23,621,842 |
| Mar 07 2024 | 1.64 | 0.01 | 0.61% | 1.635 | 1.67 | 1.60 | 17,525,449 |
| Mar 06 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.70 | 1.63 | 20,270,713 |
| Mar 05 2024 | 1.65 | -0.05 | -2.94% | 1.68 | 1.69 | 1.63 | 20,504,719 |
| Mar 04 2024 | 1.70 | -0.03 | -1.73% | 1.73 | 1.738 | 1.67 | 17,090,869 |
| Mar 01 2024 | 1.73 | 0.00 | 0.00% | 1.76 | 1.76 | 1.71 | 11,326,887 |
| Feb 29 2024 | 1.73 | -0.02 | -1.14% | 1.76 | 1.78 | 1.72 | 13,719,174 |
| Feb 28 2024 | 1.75 | -0.06 | -3.31% | 1.80 | 1.81 | 1.75 | 13,481,483 |
| Feb 27 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.846 | 1.74 | 17,267,125 |
| Feb 26 2024 | 1.74 | -0.02 | -1.14% | 1.74 | 1.78 | 1.71 | 13,623,753 |
| Feb 23 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.81 | 1.71 | 20,853,866 |
| Feb 22 2024 | 1.79 | 0.01 | 0.56% | 1.79 | 1.81 | 1.75 | 14,802,161 |
| Feb 21 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.81 | 1.75 | 17,354,824 |
| Feb 20 2024 | 1.80 | -0.12 | -6.25% | 1.91 | 1.91 | 1.80 | 17,185,871 |
| Feb 16 2024 | 1.92 | 0.07 | 3.78% | 1.84 | 1.92 | 1.8103 | 20,396,299 |
| Feb 15 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.89 | 1.82 | 15,808,136 |
| Feb 14 2024 | 1.84 | 0.07 | 3.95% | 1.82 | 1.85 | 1.75 | 21,544,148 |
| Feb 13 2024 | 1.77 | -0.12 | -6.35% | 1.85 | 1.86 | 1.76 | 26,955,177 |
| Feb 12 2024 | 1.89 | 0.01 | 0.53% | 1.88 | 1.92 | 1.85 | 18,151,146 |
| Feb 09 2024 | 1.88 | -0.01 | -0.27% | 1.91 | 1.95 | 1.87 | 14,999,525 |
| Feb 08 2024 | 1.885 | -0.01 | -0.26% | 1.91 | 1.92 | 1.87 | 15,770,091 |
| Feb 07 2024 | 1.89 | -0.08 | -4.06% | 1.95 | 1.9519 | 1.87 | 18,357,916 |
| Feb 06 2024 | 1.97 | 0.16 | 8.84% | 1.83 | 1.97 | 1.80 | 26,095,972 |
| Feb 05 2024 | 1.81 | -0.07 | -3.72% | 1.88 | 1.90 | 1.81 | 16,438,312 |
| Feb 02 2024 | 1.88 | -0.08 | -4.08% | 1.95 | 1.97 | 1.85 | 26,137,553 |
| Feb 01 2024 | 1.96 | 0.13 | 7.10% | 1.84 | 2.01 | 1.84 | 28,115,222 |
| Jan 31 2024 | 1.83 | -0.07 | -3.68% | 1.90 | 1.91 | 1.82 | 21,675,937 |
| Jan 30 2024 | 1.90 | -0.06 | -3.06% | 1.94 | 1.96 | 1.90 | 11,697,312 |
| Jan 29 2024 | 1.96 | 0.05 | 2.62% | 1.91 | 1.98 | 1.86 | 17,214,533 |
| Jan 26 2024 | 1.91 | -0.08 | -4.02% | 1.98 | 2.0068 | 1.91 | 12,886,867 |
| Jan 25 2024 | 1.99 | 0.02 | 1.02% | 1.99 | 2.02 | 1.945 | 14,711,094 |
| Jan 24 2024 | 1.97 | -0.06 | -2.96% | 2.05 | 2.06 | 1.95 | 17,808,884 |
| Jan 23 2024 | 2.03 | 0.00 | 0.00% | 2.05 | 2.09 | 2.00 | 12,732,652 |
| Jan 22 2024 | 2.03 | 0.03 | 1.50% | 1.99 | 2.0799 | 1.98 | 15,056,206 |
