TLRY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.48 | 0.17 | 7.36% | 2.33 | 2.525 | 2.24 | 60,918,010 |
Mar 26 2024 | 2.31 | 0.16 | 7.44% | 2.09 | 2.46 | 2.07 | 70,585,539 |
Mar 25 2024 | 2.15 | -0.16 | -6.93% | 2.31 | 2.37 | 2.11 | 53,724,318 |
Mar 22 2024 | 2.31 | 0.36 | 18.46% | 1.98 | 2.37 | 1.94 | 95,771,441 |
Mar 21 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 2.02 | 1.91 | 26,212,103 |
Mar 20 2024 | 1.98 | 0.06 | 3.13% | 1.96 | 2.0158 | 1.88 | 37,494,181 |
Mar 19 2024 | 1.92 | 0.00 | 0.00% | 1.87 | 1.96 | 1.80 | 30,766,095 |
Mar 18 2024 | 1.92 | 0.19 | 10.98% | 1.82 | 2.04 | 1.74 | 63,624,621 |
Mar 15 2024 | 1.73 | 0.13 | 8.12% | 1.63 | 1.74 | 1.6097 | 22,969,938 |
Mar 14 2024 | 1.60 | -0.07 | -4.19% | 1.67 | 1.68 | 1.60 | 11,830,665 |
Mar 13 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.71 | 1.66 | 7,680,202 |
Mar 12 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.71 | 1.66 | 8,366,951 |
Mar 11 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.73 | 1.67 | 10,300,011 |
Mar 08 2024 | 1.70 | 0.06 | 3.66% | 1.67 | 1.765 | 1.66 | 23,621,842 |
Mar 07 2024 | 1.64 | 0.01 | 0.61% | 1.635 | 1.67 | 1.60 | 17,525,449 |
Mar 06 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.70 | 1.63 | 20,270,713 |
Mar 05 2024 | 1.65 | -0.05 | -2.94% | 1.68 | 1.69 | 1.63 | 20,504,719 |
Mar 04 2024 | 1.70 | -0.03 | -1.73% | 1.73 | 1.738 | 1.67 | 17,090,869 |
Mar 01 2024 | 1.73 | 0.00 | 0.00% | 1.76 | 1.76 | 1.71 | 11,326,887 |
Feb 29 2024 | 1.73 | -0.02 | -1.14% | 1.76 | 1.78 | 1.72 | 13,719,174 |
Feb 28 2024 | 1.75 | -0.06 | -3.31% | 1.80 | 1.81 | 1.75 | 13,481,483 |
Feb 27 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.846 | 1.74 | 17,267,125 |
Feb 26 2024 | 1.74 | -0.02 | -1.14% | 1.74 | 1.78 | 1.71 | 13,623,753 |
Feb 23 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.81 | 1.71 | 20,853,866 |
Feb 22 2024 | 1.79 | 0.01 | 0.56% | 1.79 | 1.81 | 1.75 | 14,802,161 |
Feb 21 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.81 | 1.75 | 17,354,824 |
Feb 20 2024 | 1.80 | -0.12 | -6.25% | 1.91 | 1.91 | 1.80 | 17,185,871 |
Feb 16 2024 | 1.92 | 0.07 | 3.78% | 1.84 | 1.92 | 1.8103 | 20,396,299 |
Feb 15 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.89 | 1.82 | 15,808,136 |
Feb 14 2024 | 1.84 | 0.07 | 3.95% | 1.82 | 1.85 | 1.75 | 21,544,148 |
Feb 13 2024 | 1.77 | -0.12 | -6.35% | 1.85 | 1.86 | 1.76 | 26,955,177 |
Feb 12 2024 | 1.89 | 0.01 | 0.53% | 1.88 | 1.92 | 1.85 | 18,151,146 |
Feb 09 2024 | 1.88 | -0.01 | -0.27% | 1.91 | 1.95 | 1.87 | 14,999,525 |
Feb 08 2024 | 1.885 | -0.01 | -0.26% | 1.91 | 1.92 | 1.87 | 15,770,091 |
Feb 07 2024 | 1.89 | -0.08 | -4.06% | 1.95 | 1.9519 | 1.87 | 18,357,916 |
Feb 06 2024 | 1.97 | 0.16 | 8.84% | 1.83 | 1.97 | 1.80 | 26,095,972 |
Feb 05 2024 | 1.81 | -0.07 | -3.72% | 1.88 | 1.90 | 1.81 | 16,438,312 |
Feb 02 2024 | 1.88 | -0.08 | -4.08% | 1.95 | 1.97 | 1.85 | 26,137,553 |
Feb 01 2024 | 1.96 | 0.13 | 7.10% | 1.84 | 2.01 | 1.84 | 28,115,222 |
Jan 31 2024 | 1.83 | -0.07 | -3.68% | 1.90 | 1.91 | 1.82 | 21,675,937 |
Jan 30 2024 | 1.90 | -0.06 | -3.06% | 1.94 | 1.96 | 1.90 | 11,697,312 |
Jan 29 2024 | 1.96 | 0.05 | 2.62% | 1.91 | 1.98 | 1.86 | 17,214,533 |
Jan 26 2024 | 1.91 | -0.08 | -4.02% | 1.98 | 2.0068 | 1.91 | 12,886,867 |
Jan 25 2024 | 1.99 | 0.02 | 1.02% | 1.99 | 2.02 | 1.945 | 14,711,094 |
Jan 24 2024 | 1.97 | -0.06 | -2.96% | 2.05 | 2.06 | 1.95 | 17,808,884 |
Jan 23 2024 | 2.03 | 0.00 | 0.00% | 2.05 | 2.09 | 2.00 | 12,732,652 |
Jan 22 2024 | 2.03 | 0.03 | 1.50% | 1.99 | 2.0799 | 1.98 | 15,056,206 |
Jan 19 2024 | 2.00 | 0.06 | 3.09% | 1.95 | 2.00 | 1.89 | 21,406,981 |
Jan 18 2024 | 1.94 | -0.12 | -5.83% | 2.08 | 2.11 | 1.94 | 22,615,799 |
Jan 17 2024 | 2.06 | -0.03 | -1.44% | 2.04 | 2.12 | 2.01 | 21,395,218 |
Jan 16 2024 | 2.09 | 0.22 | 11.76% | 1.92 | 2.11 | 1.89 | 38,813,406 |
Jan 12 2024 | 1.87 | -0.03 | -1.58% | 1.93 | 1.97 | 1.84 | 28,908,697 |
Jan 11 2024 | 1.90 | -0.10 | -5.00% | 1.97 | 2.01 | 1.85 | 35,830,481 |
Jan 10 2024 | 2.00 | -0.11 | -5.21% | 2.11 | 2.11 | 1.92 | 38,758,936 |
Jan 09 2024 | 2.11 | -0.23 | -9.83% | 2.47 | 2.54 | 2.10 | 58,308,774 |
Jan 08 2024 | 2.34 | 0.06 | 2.63% | 2.31 | 2.38 | 2.25 | 27,867,148 |
Jan 05 2024 | 2.28 | -0.01 | -0.44% | 2.23 | 2.37 | 2.21 | 21,528,484 |
Jan 04 2024 | 2.29 | -0.01 | -0.43% | 2.33 | 2.33 | 2.20 | 27,030,930 |
Jan 03 2024 | 2.30 | 0.08 | 3.60% | 2.18 | 2.4285 | 2.12 | 36,068,787 |
Jan 02 2024 | 2.22 | -0.08 | -3.48% | 2.27 | 2.40 | 2.19 | 24,727,898 |
Dec 29 2023 | 2.30 | -0.11 | -4.56% | 2.45 | 2.50 | 2.29 | 28,262,262 |