Tilray Inc (TLRY) Historical Stock Data
1.26 ↑0.10 (8.62%)
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.14 | 1.26 | ↑$0.12 (10.53%) | 1.14 | 1.28 | 38.19M |
| 2024-12-19 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.22 | 25.47M |
| 2024-12-18 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.16 | 1.25 | 27.52M |
| 2024-12-17 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.25 | 26.86M |
| 2024-12-16 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.16 | 1.24 | 30.48M |
| 2024-12-13 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 48.47M |
| 2024-12-12 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.26 | 32.10M |
| 2024-12-11 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.22 | 1.28 | 38.80M |
| 2024-12-10 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.25 | 1.32 | 31.78M |
| 2024-12-09 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.28 | 1.38 | 41.49M |
| 2024-12-06 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.26 | 1.33 | 34.27M |
| 2024-12-05 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.34 | 37.44M |
| 2024-12-04 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.31 | 18.25M |
| 2024-12-03 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.28 | 1.34 | 29.89M |
| 2024-12-02 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.32 | 1.36 | 26.54M |
| 2024-11-29 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.33 | 1.38 | 11.14M |
| 2024-11-27 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.39 | 19.93M |
| 2024-11-26 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.35 | 1.42 | 21.45M |
| 2024-11-25 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.36 | 1.45 | 30.98M |
| 2024-11-22 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.39 | 21.98M |
| 2024-11-21 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.36 | 30.38M |
| 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 |
Create an account or log in to view more rows.
$TLRY over a thousand shares in now
$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