TLRY

Tilray Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tilray Inc TLRY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0522 1.08% 4.9022 15:32:09
Close Price Low Price High Price Open Price Previous Close
4.81 4.99 4.92 4.85
more quote information »

TLRY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.655.204.414.814,881,4240.25225.42%
1 Month6.406.52034.415.265,404,697-1.50-23.4%
3 Months7.638.75334.416.775,771,389-2.73-35.75%
6 Months6.3811.604.417.778,478,698-1.48-23.16%
1 Year24.6025.6852.439.366,625,245-19.70-80.07%
3 Years23.05300.002.4337.764,908,435-18.15-78.73%
5 Years23.05300.002.4337.764,908,435-18.15-78.73%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 4.85 0.02 0.41% 4.80 5.20 4.80 4,699,649
Sep 29 2020 4.83 0.01 0.21% 4.81 4.97 4.71 4,920,045
Sep 28 2020 4.82 0.03 0.63% 4.91 5.02 4.77 5,199,439
Sep 25 2020 4.79 0.04 0.84% 4.70 4.89 4.64 4,120,563
Sep 24 2020 4.75 0.05 1.06% 4.65 5.0197 4.41 5,467,426
Sep 23 2020 4.70 -0.67 -12.4% 5.15 5.20 4.70 10,905,380
Sep 22 2020 5.365 0.37 7.3% 5.04 5.55 4.85 11,103,915
Sep 21 2020 5.00 -0.34 -6.37% 5.28 5.28 4.86 5,755,464
Sep 18 2020 5.34 -0.09 -1.66% 5.41 5.65 5.21 5,146,434
Sep 17 2020 5.43 -0.21 -3.72% 5.63 5.79 5.28 4,902,756
Sep 16 2020 5.64 0.35 6.62% 5.35 6.05 5.30 7,695,876
Sep 15 2020 5.29 -0.02 -0.38% 5.36 5.51 5.27 3,299,126
Sep 14 2020 5.31 0.00 0.0% 5.30 5.48 5.08 5,023,820
Sep 11 2020 5.31 -0.32 -5.68% 5.69 5.73 5.20 4,000,600
Sep 10 2020 5.63 -0.02 -0.35% 5.669 5.8995 5.62 3,258,662
Sep 09 2020 5.65 -0.01 -0.18% 5.69 5.84 5.50 3,415,394
Sep 08 2020 5.66 -0.26 -4.39% 5.73 5.90 5.60 3,632,495
Sep 04 2020 5.92 -0.14 -2.31% 6.04 6.27 5.43 5,603,057
Sep 03 2020 6.06 -0.35 -5.46% 6.40 6.5203 6.01 6,644,704
Sep 02 2020 6.41 -0.03 -0.47% 6.40 6.5899 6.23 3,010,587
Sep 01 2020 6.44 -0.27 -4.02% 6.54 6.71 6.34 4,431,967
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.