TLRY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 2.48 | 0.00 | 0.00% | 2.50 | 2.57 | 2.44 | 1,812,675 |
May 29 2024 | 2.48 | 0.00 | 0.00% | 2.46 | 2.50 | 2.43 | 512,707 |
May 28 2024 | 2.48 | -0.06 | -2.36% | 2.52 | 2.53 | 2.45 | 803,610 |
May 27 2024 | 2.54 | 0.02 | 0.79% | 2.52 | 2.54 | 2.50 | 271,321 |
May 24 2024 | 2.52 | -0.01 | -0.40% | 2.55 | 2.57 | 2.50 | 697,836 |
May 23 2024 | 2.53 | -0.03 | -1.17% | 2.58 | 2.58 | 2.50 | 816,113 |
May 22 2024 | 2.56 | -0.07 | -2.66% | 2.64 | 2.64 | 2.54 | 972,314 |
May 21 2024 | 2.63 | -0.06 | -2.23% | 2.67 | 2.67 | 2.59 | 1,439,902 |
May 17 2024 | 2.69 | -0.21 | -7.24% | 2.82 | 2.83 | 2.65 | 4,687,524 |
May 16 2024 | 2.90 | 0.09 | 3.20% | 2.79 | 3.04 | 2.70 | 6,263,447 |
May 15 2024 | 2.81 | -0.04 | -1.40% | 2.90 | 2.93 | 2.78 | 1,588,445 |
May 14 2024 | 2.85 | 0.14 | 5.17% | 2.95 | 3.15 | 2.84 | 4,234,237 |
May 13 2024 | 2.71 | 0.06 | 2.26% | 2.66 | 2.90 | 2.66 | 1,781,772 |
May 10 2024 | 2.65 | -0.06 | -2.21% | 2.72 | 2.76 | 2.63 | 1,014,029 |
May 09 2024 | 2.71 | 0.03 | 1.12% | 2.68 | 2.77 | 2.62 | 1,824,680 |
May 08 2024 | 2.68 | -0.05 | -1.83% | 2.70 | 2.74 | 2.66 | 1,400,032 |
May 07 2024 | 2.73 | -0.08 | -2.85% | 2.79 | 2.84 | 2.72 | 2,055,081 |
May 06 2024 | 2.81 | -0.05 | -1.75% | 2.91 | 3.02 | 2.80 | 2,778,851 |
May 03 2024 | 2.86 | 0.09 | 3.25% | 2.78 | 2.96 | 2.78 | 3,459,518 |
May 02 2024 | 2.77 | 0.01 | 0.36% | 2.83 | 3.01 | 2.74 | 3,439,916 |
May 01 2024 | 2.76 | -0.66 | -19.30% | 3.20 | 3.21 | 2.70 | 5,601,632 |
Apr 30 2024 | 3.42 | 1.01 | 41.91% | 2.42 | 3.46 | 2.39 | 8,975,964 |
Apr 29 2024 | 2.41 | -0.02 | -0.82% | 2.46 | 2.51 | 2.40 | 1,703,779 |
Apr 26 2024 | 2.43 | 0.02 | 0.83% | 2.41 | 2.52 | 2.41 | 1,410,254 |
Apr 25 2024 | 2.41 | -0.11 | -4.37% | 2.46 | 2.46 | 2.38 | 1,511,223 |
Apr 24 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.53 | 2.44 | 1,624,279 |
Apr 23 2024 | 2.52 | 0.17 | 7.23% | 2.36 | 2.56 | 2.34 | 2,445,031 |
Apr 22 2024 | 2.35 | -0.03 | -1.26% | 2.38 | 2.43 | 2.27 | 1,540,385 |
Apr 19 2024 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 2.33 | 1,444,884 |
Apr 18 2024 | 2.39 | 0.02 | 0.84% | 2.39 | 2.46 | 2.33 | 2,297,325 |
Apr 17 2024 | 2.37 | -0.18 | -7.06% | 2.55 | 2.58 | 2.35 | 2,424,582 |
Apr 16 2024 | 2.55 | 0.08 | 3.24% | 2.46 | 2.60 | 2.42 | 1,959,564 |
Apr 15 2024 | 2.47 | -0.04 | -1.59% | 2.54 | 2.57 | 2.43 | 1,782,585 |
Apr 12 2024 | 2.51 | -0.10 | -3.83% | 2.58 | 2.70 | 2.46 | 2,415,217 |
Apr 11 2024 | 2.61 | -0.15 | -5.43% | 2.74 | 2.75 | 2.56 | 2,748,066 |
Apr 10 2024 | 2.76 | -0.03 | -1.08% | 2.64 | 2.97 | 2.64 | 2,783,198 |
Apr 09 2024 | 2.79 | -0.71 | -20.29% | 2.92 | 3.05 | 2.73 | 5,229,548 |
Apr 08 2024 | 3.50 | -0.02 | -0.57% | 3.50 | 3.76 | 3.46 | 2,569,449 |
Apr 05 2024 | 3.52 | -0.10 | -2.76% | 3.51 | 3.72 | 3.39 | 2,755,169 |
Apr 04 2024 | 3.62 | -0.22 | -5.73% | 4.00 | 4.00 | 3.57 | 7,521,370 |
Apr 03 2024 | 3.84 | 0.55 | 16.72% | 3.25 | 3.85 | 3.20 | 5,443,161 |
Apr 02 2024 | 3.29 | -0.01 | -0.30% | 3.29 | 3.48 | 3.21 | 2,928,197 |
Apr 01 2024 | 3.30 | -0.03 | -0.90% | 3.31 | 3.36 | 3.16 | 2,221,469 |
Mar 28 2024 | 3.33 | -0.04 | -1.19% | 3.37 | 3.56 | 3.25 | 3,947,866 |
Mar 27 2024 | 3.37 | 0.24 | 7.67% | 3.17 | 3.42 | 3.06 | 4,150,813 |
Mar 26 2024 | 3.13 | 0.21 | 7.19% | 2.81 | 3.33 | 2.81 | 5,933,779 |
Mar 25 2024 | 2.92 | -0.23 | -7.30% | 3.17 | 3.22 | 2.88 | 4,065,441 |
Mar 22 2024 | 3.15 | 0.52 | 19.77% | 2.67 | 3.22 | 2.65 | 6,981,857 |
Mar 21 2024 | 2.63 | -0.04 | -1.50% | 2.65 | 2.72 | 2.58 | 1,804,993 |
Mar 20 2024 | 2.67 | 0.06 | 2.30% | 2.67 | 2.73 | 2.56 | 2,958,738 |
Mar 19 2024 | 2.61 | 0.01 | 0.38% | 2.55 | 2.65 | 2.46 | 1,775,705 |
Mar 18 2024 | 2.60 | 0.25 | 10.64% | 2.42 | 2.75 | 2.36 | 3,934,808 |
Mar 15 2024 | 2.35 | 0.17 | 7.80% | 2.20 | 2.35 | 2.18 | 1,898,843 |
Mar 14 2024 | 2.18 | -0.08 | -3.54% | 2.28 | 2.28 | 2.17 | 892,126 |
Mar 13 2024 | 2.26 | 0.01 | 0.44% | 2.25 | 2.30 | 2.24 | 653,300 |
Mar 12 2024 | 2.25 | 0.00 | 0.00% | 2.28 | 2.30 | 2.24 | 448,651 |
Mar 11 2024 | 2.25 | -0.05 | -2.17% | 2.27 | 2.34 | 2.25 | 435,248 |
Mar 08 2024 | 2.30 | 0.10 | 4.55% | 2.24 | 2.37 | 2.24 | 1,393,747 |
Mar 07 2024 | 2.20 | -0.02 | -0.90% | 2.23 | 2.24 | 2.16 | 967,161 |
Mar 06 2024 | 2.22 | -0.02 | -0.89% | 2.25 | 2.28 | 2.20 | 781,607 |
Mar 05 2024 | 2.24 | -0.05 | -2.18% | 2.27 | 2.29 | 2.21 | 1,148,282 |
Mar 04 2024 | 2.29 | -0.07 | -2.97% | 2.35 | 2.35 | 2.27 | 1,070,951 |