1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tilray Inc (TLRY)
  7. Historical

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
-0.06 -0.65% 9.21 07:50:19
Open Price Low Price High Price Close Price Prev Close
9.27
more quote information »

TLRY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4310.739.13349.9220,965,248-1.22-11.7%
1 Month11.128513.959.133411.6027,808,821-1.92-17.24%
3 Months12.9413.959.133411.3921,561,773-3.73-28.83%
6 Months17.2623.049.133414.1821,951,289-8.05-46.64%
1 Year8.468766.987.1619.4526,599,9410.74138.75%
3 Years105.49109.352.4318.3512,754,172-96.28-91.27%
5 Years23.05300.002.4323.3812,058,017-13.84-60.04%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 9.27 -0.85 -8.4% 10.20 10.26 9.1334 29,246,904
Nov 30 2021 10.12 -0.13 -1.27% 10.20 10.5107 9.65 21,885,003
Nov 29 2021 10.25 -0.32 -3.03% 10.60 10.62 10.03 20,564,100
Nov 26 2021 10.57 -0.33 -3.03% 10.43 10.73 10.30 12,164,985
Nov 24 2021 10.90 0.40 3.81% 10.53 11.05 10.32 15,490,878
Nov 23 2021 10.50 0.01 0.1% 10.48 10.91 10.24 18,218,745
Nov 22 2021 10.49 -0.44 -4.03% 11.20 11.20 10.22 23,304,223
Nov 19 2021 10.93 0.03 0.28% 11.20 11.40 10.70 24,054,578
Nov 18 2021 10.90 -1.44 -11.67% 11.92 12.14 10.70 42,650,444
Nov 17 2021 12.34 -0.63 -4.86% 12.77 13.15 12.30 16,108,722
Nov 16 2021 12.97 -0.06 -0.46% 12.78 13.30 12.26 28,596,501
Nov 15 2021 13.03 0.09 0.7% 13.36 13.95 12.97 61,155,962
Nov 12 2021 12.94 1.08 9.11% 12.57 13.07 12.11 55,909,902
Nov 11 2021 11.86 0.34 2.95% 11.67 12.125 11.57 16,905,681
Nov 10 2021 11.52 -0.86 -6.95% 11.98 12.45 11.40 21,091,565
Nov 09 2021 12.38 0.01 0.08% 12.16 12.705 11.51 33,114,736
Nov 08 2021 12.37 1.67 15.61% 10.75 12.57 10.685 48,718,162
Nov 05 2021 10.70 -0.11 -1.02% 10.75 10.7426 10.16 24,359,372
Nov 04 2021 10.81 -0.05 -0.46% 11.1285 11.28 10.695 14,826,842
Nov 03 2021 10.86 0.44 4.22% 10.38 11.09 10.315 17,424,183
Nov 02 2021 10.42 -0.33 -3.07% 10.72 10.725 10.235 14,843,933
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.