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
-0.82 -4.48% 17.50 09:47:35
Open Price Low Price High Price Close Price Prev Close
18.18 17.46 18.18 18.32
more quote information »

TLRY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.92520.9816.2818.6919,331,515-3.43-16.37%
1 Month25.7928.1416.2822.0417,975,606-8.29-32.14%
3 Months19.3966.9815.6030.0737,161,563-1.89-9.75%
6 Months5.9266.985.2521.7530,869,63811.58195.61%
1 Year6.6966.984.4118.6319,319,07610.81161.58%
3 Years23.05300.002.4328.099,668,970-5.55-24.08%
5 Years23.05300.002.4328.099,668,970-5.55-24.08%

TLRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 18.32 1.13 6.57% 16.39 18.5301 16.28 23,460,871
Apr 12 2021 17.19 -2.57 -13.01% 18.00 18.21 17.10 27,175,381
Apr 09 2021 19.76 -0.01 -0.05% 19.81 20.68 19.4031 14,048,940
Apr 08 2021 19.77 0.01 0.05% 19.88 20.1894 19.08 13,427,922
Apr 07 2021 19.76 -1.38 -6.53% 20.925 20.98 19.57 18,544,460
Apr 06 2021 21.14 -0.93 -4.21% 21.80 22.07 20.91 16,403,950
Apr 05 2021 22.07 -0.27 -1.21% 22.81 22.85 21.62 11,433,414
Apr 01 2021 22.34 -0.39 -1.72% 23.42 23.63 22.15 12,637,424
Mar 31 2021 22.73 0.69 3.13% 23.03 24.13 22.52 20,892,080
Mar 30 2021 22.04 0.41 1.9% 21.6207 22.58 21.15 11,389,749
Mar 29 2021 21.63 -0.45 -2.04% 22.18 23.35 21.56 12,224,096
Mar 26 2021 22.08 -0.75 -3.29% 23.28 23.3749 21.094 14,151,346
Mar 25 2021 22.83 0.64 2.88% 21.23 22.90 20.90 17,321,857
Mar 24 2021 22.19 -1.03 -4.44% 23.36 24.48 22.10 25,813,089
Mar 23 2021 23.22 -0.68 -2.85% 23.52 24.68 22.28 24,491,741
Mar 22 2021 23.90 -1.45 -5.72% 25.5493 26.03 23.82 16,910,706
Mar 19 2021 25.35 0.03 0.12% 25.49 26.34 24.68 15,970,780
Mar 18 2021 25.32 -2.15 -7.83% 26.92 28.14 25.15 24,883,346
Mar 17 2021 27.47 0.50 1.85% 25.79 28.04 25.00 20,355,364
Mar 16 2021 26.97 -3.50 -11.47% 30.50 30.55 26.17 42,172,539
Mar 15 2021 30.465 2.90 10.5% 27.22 31.3292 26.9411 43,397,145
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.