TLRY

Tilray Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Tilray Inc TLRY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.92 -6.72% 12.78 17:26:41
Open Price Low Price High Price Close Price Prev Close
13.48 12.5409 13.65 12.73 13.70
more quote information »

TLRY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.6914.8912.540914.0214,570,116-0.91-6.65%
1 Month18.6719.2412.540915.5917,707,133-5.89-31.55%
3 Months16.6623.0412.540917.0725,751,432-3.88-23.29%
6 Months17.8066.9812.540924.5530,036,871-5.02-28.2%
1 Year7.1066.984.4119.2623,240,2005.6880.0%
3 Years27.74300.002.4325.7110,993,411-14.96-53.93%
5 Years23.05300.002.4325.7210,968,201-10.27-44.56%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 13.70 0.11 0.81% 13.44 14.13 13.24 13,543,213
Jul 23 2021 13.59 -0.29 -2.09% 13.96 13.96 13.26 12,711,019
Jul 22 2021 13.88 -0.72 -4.93% 14.50 14.53 13.77 13,135,320
Jul 21 2021 14.60 0.44 3.11% 14.16 14.89 13.94 15,863,775
Jul 20 2021 14.16 0.56 4.12% 13.69 14.24 13.03 17,597,254
Jul 19 2021 13.60 -0.31 -2.23% 13.35 13.79 13.19 21,025,169
Jul 16 2021 13.91 -0.49 -3.4% 14.365 14.62 13.715 20,453,762
Jul 15 2021 14.40 -0.61 -4.06% 14.97 15.3375 13.9707 24,274,165
Jul 14 2021 15.01 -1.31 -8.03% 16.76 16.80 14.95 27,712,929
Jul 13 2021 16.32 0.08 0.49% 16.50 17.4199 16.19 26,616,112
Jul 12 2021 16.24 0.07 0.43% 16.06 16.39 15.7297 11,620,198
Jul 09 2021 16.17 -0.08 -0.49% 16.23 16.37 15.85 11,814,326
Jul 08 2021 16.25 0.02 0.12% 15.48 16.39 15.41 12,875,328
Jul 07 2021 16.23 -0.49 -2.93% 16.78 16.94 15.84 19,438,990
Jul 06 2021 16.72 -0.51 -2.96% 17.13 17.48 16.69 12,683,292
Jul 02 2021 17.23 -0.61 -3.39% 17.83 17.9092 17.19 13,140,478
Jul 01 2021 17.835 -0.25 -1.36% 18.04 18.45 17.60 16,266,752
Jun 30 2021 18.08 0.22 1.23% 17.88 18.402 17.28 25,416,808
Jun 29 2021 17.86 -0.77 -4.13% 18.67 19.24 17.78 20,246,643
Jun 28 2021 18.63 0.43 2.36% 18.15 19.1402 18.04 20,683,606
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.