Register for real-time alerts, custom portfolio, and market movers
TLRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.53 | 2.44 | 1,624,279 |
| Apr 23 2024 | 2.52 | 0.17 | 7.23% | 2.36 | 2.56 | 2.34 | 2,445,031 |
| Apr 22 2024 | 2.35 | -0.03 | -1.26% | 2.38 | 2.43 | 2.27 | 1,540,385 |
| Apr 19 2024 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 2.33 | 1,444,884 |
| Apr 18 2024 | 2.39 | 0.02 | 0.84% | 2.39 | 2.46 | 2.33 | 2,297,325 |
| Apr 17 2024 | 2.37 | -0.18 | -7.06% | 2.55 | 2.58 | 2.35 | 2,424,582 |
| Apr 16 2024 | 2.55 | 0.08 | 3.24% | 2.46 | 2.60 | 2.42 | 1,959,564 |
| Apr 15 2024 | 2.47 | -0.04 | -1.59% | 2.54 | 2.57 | 2.43 | 1,782,585 |
| Apr 12 2024 | 2.51 | -0.10 | -3.83% | 2.58 | 2.70 | 2.46 | 2,415,217 |
| Apr 11 2024 | 2.61 | -0.15 | -5.43% | 2.74 | 2.75 | 2.56 | 2,748,066 |
| Apr 10 2024 | 2.76 | -0.03 | -1.08% | 2.64 | 2.97 | 2.64 | 2,783,198 |
| Apr 09 2024 | 2.79 | -0.71 | -20.29% | 2.92 | 3.05 | 2.73 | 5,229,548 |
| Apr 08 2024 | 3.50 | -0.02 | -0.57% | 3.50 | 3.76 | 3.46 | 2,569,449 |
| Apr 05 2024 | 3.52 | -0.10 | -2.76% | 3.51 | 3.72 | 3.39 | 2,755,169 |
| Apr 04 2024 | 3.62 | -0.22 | -5.73% | 4.00 | 4.00 | 3.57 | 7,521,370 |
| Apr 03 2024 | 3.84 | 0.55 | 16.72% | 3.25 | 3.85 | 3.20 | 5,443,161 |
| Apr 02 2024 | 3.29 | -0.01 | -0.30% | 3.29 | 3.48 | 3.21 | 2,928,197 |
| Apr 01 2024 | 3.30 | -0.03 | -0.90% | 3.31 | 3.36 | 3.16 | 2,221,469 |
| Mar 28 2024 | 3.33 | -0.04 | -1.19% | 3.37 | 3.56 | 3.25 | 3,947,866 |
| Mar 27 2024 | 3.37 | 0.24 | 7.67% | 3.17 | 3.42 | 3.06 | 4,150,813 |
| Mar 26 2024 | 3.13 | 0.21 | 7.19% | 2.81 | 3.33 | 2.81 | 5,933,779 |
| Mar 25 2024 | 2.92 | -0.23 | -7.30% | 3.17 | 3.22 | 2.88 | 4,065,441 |
| Mar 22 2024 | 3.15 | 0.52 | 19.77% | 2.67 | 3.22 | 2.65 | 6,981,857 |
| Mar 21 2024 | 2.63 | -0.04 | -1.50% | 2.65 | 2.72 | 2.58 | 1,804,993 |
| Mar 20 2024 | 2.67 | 0.06 | 2.30% | 2.67 | 2.73 | 2.56 | 2,958,738 |
| Mar 19 2024 | 2.61 | 0.01 | 0.38% | 2.55 | 2.65 | 2.46 | 1,775,705 |
| Mar 18 2024 | 2.60 | 0.25 | 10.64% | 2.42 | 2.75 | 2.36 | 3,934,808 |
| Mar 15 2024 | 2.35 | 0.17 | 7.80% | 2.20 | 2.35 | 2.18 | 1,898,843 |
| Mar 14 2024 | 2.18 | -0.08 | -3.54% | 2.28 | 2.28 | 2.17 | 892,126 |
| Mar 13 2024 | 2.26 | 0.01 | 0.44% | 2.25 | 2.30 | 2.24 | 653,300 |
| Mar 12 2024 | 2.25 | 0.00 | 0.00% | 2.28 | 2.30 | 2.24 | 448,651 |
| Mar 11 2024 | 2.25 | -0.05 | -2.17% | 2.27 | 2.34 | 2.25 | 435,248 |
| Mar 08 2024 | 2.30 | 0.10 | 4.55% | 2.24 | 2.37 | 2.24 | 1,393,747 |
| Mar 07 2024 | 2.20 | -0.02 | -0.90% | 2.23 | 2.24 | 2.16 | 967,161 |
| Mar 06 2024 | 2.22 | -0.02 | -0.89% | 2.25 | 2.28 | 2.20 | 781,607 |
| Mar 05 2024 | 2.24 | -0.05 | -2.18% | 2.27 | 2.29 | 2.21 | 1,148,282 |
| Mar 04 2024 | 2.29 | -0.07 | -2.97% | 2.35 | 2.35 | 2.27 | 1,070,951 |
| Mar 01 2024 | 2.36 | 0.01 | 0.43% | 2.39 | 2.39 | 2.33 | 549,896 |
| Feb 29 2024 | 2.35 | -0.03 | -1.26% | 2.39 | 2.41 | 2.34 | 699,978 |
| Feb 28 2024 | 2.38 | -0.09 | -3.64% | 2.42 | 2.45 | 2.38 | 477,810 |
| Feb 27 2024 | 2.47 | 0.12 | 5.11% | 2.36 | 2.49 | 2.35 | 1,099,874 |
| Feb 26 2024 | 2.35 | -0.04 | -1.67% | 2.36 | 2.41 | 2.32 | 706,649 |
| Feb 23 2024 | 2.39 | -0.02 | -0.83% | 2.41 | 2.42 | 2.31 | 943,292 |
| Feb 22 2024 | 2.41 | -0.02 | -0.82% | 2.44 | 2.44 | 2.37 | 591,400 |
| Feb 21 2024 | 2.43 | -0.03 | -1.22% | 2.44 | 2.44 | 2.37 | 979,934 |
| Feb 20 2024 | 2.46 | -0.09 | -3.53% | 2.55 | 2.58 | 2.44 | 803,123 |
| Feb 16 2024 | 2.55 | 0.06 | 2.41% | 2.48 | 2.58 | 2.45 | 1,289,761 |
| Feb 15 2024 | 2.49 | 0.02 | 0.81% | 2.48 | 2.54 | 2.47 | 744,596 |
| Feb 14 2024 | 2.47 | 0.05 | 2.07% | 2.44 | 2.50 | 2.37 | 869,786 |
| Feb 13 2024 | 2.42 | -0.13 | -5.10% | 2.52 | 2.52 | 2.40 | 1,227,036 |
| Feb 12 2024 | 2.55 | 0.02 | 0.79% | 2.53 | 2.57 | 2.48 | 951,567 |
| Feb 09 2024 | 2.53 | 0.00 | 0.00% | 2.54 | 2.61 | 2.52 | 641,570 |
| Feb 08 2024 | 2.53 | -0.11 | -4.17% | 2.57 | 2.58 | 2.52 | 690,562 |
| Feb 07 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0 |
| Feb 06 2024 | 2.64 | 0.16 | 6.45% | 2.46 | 2.65 | 2.45 | 1,964,932 |
| Feb 05 2024 | 2.48 | -0.07 | -2.75% | 2.52 | 2.55 | 2.45 | 892,788 |
| Feb 02 2024 | 2.55 | -0.09 | -3.41% | 2.61 | 2.66 | 2.49 | 1,616,969 |
| Feb 01 2024 | 2.64 | 0.19 | 7.76% | 2.46 | 2.68 | 2.46 | 1,849,800 |
| Jan 31 2024 | 2.45 | -0.11 | -4.30% | 2.54 | 2.55 | 2.45 | 1,145,071 |
| Jan 30 2024 | 2.56 | -0.08 | -3.03% | 2.60 | 2.62 | 2.55 | 873,658 |
| Jan 29 2024 | 2.64 | 0.05 | 1.93% | 2.58 | 2.65 | 2.51 | 1,147,107 |
| Jan 26 2024 | 2.59 | -0.08 | -3.00% | 2.65 | 2.67 | 2.57 | 1,066,492 |
