Tilray Inc (TLRY) Historical Stock Data
1.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLRY is down -0.40% a day on average. There have been 13 days where Tilray Inc closed green and 17 days where TLRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.33 | 27.85M |
| 2024-11-19 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.33 | 23.34M |
| 2024-11-18 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.35 | 29.24M |
| 2024-11-15 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.33 | 1.39 | 25.19M |
| 2024-11-14 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.38 | 1.45 | 21.39M |
| 2024-11-13 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.40 | 1.48 | 28.55M |
| 2024-11-12 | 1.39 | 1.47 | ↑$0.08 (5.76%) | 1.36 | 1.51 | 42.17M |
| 2024-11-11 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.40 | 1.50 | 40.60M |
| 2024-11-08 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.48 | 1.55 | 28.40M |
| 2024-11-07 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.51 | 1.57 | 29.56M |
| 2024-11-06 | 1.63 | 1.54 | ↓$0.09 (-5.52%) | 1.50 | 1.69 | 55.90M |
| 2024-11-05 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.71 | 1.78 | 27.41M |
| 2024-11-04 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.67 | 1.82 | 66.21M |
| 2024-11-01 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.63 | 1.69 | 16.23M |
| 2024-10-31 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.69 | 13.59M |
| 2024-10-30 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.67 | 1.72 | 15.76M |
| 2024-10-29 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.70 | 1.77 | 23.28M |
| 2024-10-28 | 1.71 | 1.73 | ↑$0.02 (1.18%) | 1.69 | 1.76 | 25.90M |
| 2024-10-25 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.64 | 1.73 | 28.30M |
| 2024-10-24 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.63 | 1.72 | 18.79M |
| 2024-10-23 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.74 | 30.93M |
| 2024-10-22 | 1.58 | 1.71 | ↑$0.13 (8.23%) | 1.57 | 1.73 | 51.64M |
| 2024-10-21 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.57 | 1.60 | 10.45M |
| 2024-10-18 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.57 | 1.60 | 9.88M |
| 2024-10-17 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.55 | 1.58 | 10.38M |
| 2024-10-16 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.57 | 1.59 | 11.57M |
| 2024-10-15 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.56 | 1.60 | 19.13M |
| 2024-10-14 | 1.64 | 1.59 | ↓$0.04 (-2.75%) | 1.57 | 1.64 | 20.67M |
| 2024-10-11 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.55 | 1.65 | 24.97M |
| 2024-10-10 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.45 | 1.63 | 35.56M |
Create an account or log in to view more rows.
$TLRY Sleep well my bulls
sleep well
$TLRY rip and dip today bulls
$TLRY we need one good push to moon this.
$TLRY I warned you all fairly you morons.
$TLRY how long until we take off?
$TLRY so tired of this pos let's fly already
$TLRY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TLRY futes cooperating!
$TLRY rocket fuel tanks are full. Gonna shoot to the stars
$TLRY we finna be at the top yo