Tilray Historical Data - TLRY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tilray Inc TLRY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.54 -5.2% 9.85 9.33 10.10 9.90 10.39 00:00:02
more quote information »

TLRY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0611.608.9010.5228,605,771-0.21-2.09%
1 Month7.8211.606.659.1113,872,0252.0325.96%
3 Months10.2911.602.437.3514,611,971-0.44-4.28%
6 Months20.3022.952.439.498,573,186-10.45-51.48%
1 Year42.6151.032.4313.295,107,000-32.76-76.88%
3 Years23.05300.002.4345.504,645,278-13.20-57.27%
5 Years23.05300.002.4345.504,645,278-13.20-57.27%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 9.83 -0.55 -5.3% 9.90 10.66 9.33 10,858,784
May 28 2020 10.38 -0.29 -2.72% 10.54 11.37 10.25 15,993,214
May 27 2020 10.67 -0.14 -1.3% 11.05 11.34 9.90 19,820,773
May 26 2020 10.81 0.56 5.47% 10.10 11.60 9.80 35,823,226
May 22 2020 10.2498 0.52 5.34% 10.06 10.69 8.90 42,785,869
May 21 2020 9.73 1.68 20.87% 8.14 10.07 8.13 24,675,851
May 20 2020 8.05 -0.11 -1.35% 8.23 8.40 7.94 6,919,790
May 19 2020 8.16 0.18 2.26% 8.11 8.73 7.85 12,229,043
May 18 2020 7.98 0.22 2.82% 8.10 8.65 7.88 12,180,879
May 15 2020 7.7614 0.58 8.1% 7.33 7.88 7.29 9,719,959
May 14 2020 7.18 -0.02 -0.28% 6.92 7.30 6.70 5,630,710
May 13 2020 7.20 -0.32 -4.26% 7.48 7.63 6.65 8,257,198
May 12 2020 7.52 -0.60 -7.39% 7.81 8.20 7.38 13,305,068
May 11 2020 8.12 0.31 3.97% 8.00 8.43 7.80 13,218,167
May 08 2020 7.81 0.21 2.76% 7.84 8.05 7.60 7,912,771
May 07 2020 7.60 0.23 3.12% 7.47 8.09 7.35 6,989,829
May 06 2020 7.37 -0.03 -0.41% 7.50 7.73 7.16 4,936,161
May 05 2020 7.40 -0.22 -2.89% 7.94 8.09 7.32 6,592,257
May 04 2020 7.62 0.37 5.1% 7.30 7.74 7.24 6,224,212
May 01 2020 7.25 -0.80 -9.94% 7.82 7.99 7.01 10,353,492
Apr 30 2020 8.05 -0.06 -0.74% 7.95 8.75 7.70 11,801,516
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.