Tilray Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	2.600	2.620	2.510	2.520	25.200	153,549
2024-08-23	2.560	2.625	2.550	2.600	26.000	84,336
2024-08-22	2.570	2.600	2.520	2.550	25.500	59,803
2024-08-21	2.540	2.575	2.530	2.570	25.700	42,400
2024-08-20	2.620	2.650	2.530	2.530	25.300	82,815
2024-08-19	2.650	2.670	2.590	2.630	26.300	78,523
2024-08-16	2.660	2.700	2.650	2.670	26.700	114,106
2024-08-15	2.680	2.715	2.630	2.670	26.700	114,187
2024-08-14	2.580	2.690	2.570	2.650	26.500	152,968
2024-08-13	2.460	2.590	2.450	2.540	25.400	129,369
2024-08-12	2.480	2.500	2.440	2.440	24.400	56,438
2024-08-09	2.520	2.530	2.440	2.470	24.700	71,836
2024-08-08	2.430	2.570	2.430	2.530	25.300	104,352
2024-08-07	2.500	2.540	2.380	2.410	24.100	157,855
2024-08-06	2.510	2.510	2.410	2.500	25.000	113,447
2024-08-02	2.630	2.670	2.560	2.580	25.800	137,502
2024-08-01	2.790	2.900	2.750	2.770	27.700	149,309
2024-07-31	2.790	2.835	2.700	2.790	27.900	171,842
2024-07-30	2.800	2.970	2.680	2.750	27.500	358,610
2024-07-29	2.550	2.620	2.500	2.570	25.700	84,930
2024-07-26	2.480	2.540	2.480	2.540	25.400	48,516
2024-07-25	2.480	2.550	2.450	2.450	24.500	59,938
2024-07-24	2.580	2.590	2.440	2.460	24.600	104,807
2024-07-23	2.620	2.690	2.600	2.600	26.000	63,327
2024-07-22	2.500	2.640	2.490	2.640	26.400	138,321
2024-07-19	2.540	2.540	2.440	2.470	24.700	57,130
2024-07-18	2.600	2.680	2.490	2.500	25.000	81,725
2024-07-17	2.580	2.750	2.560	2.590	25.900	122,260
2024-07-16	2.640	2.670	2.590	2.650	26.500	84,591
2024-07-15	2.510	2.680	2.490	2.630	26.300	121,797
2024-07-12	2.510	2.560	2.500	2.560	25.600	58,281
2024-07-11	2.500	2.560	2.475	2.520	25.200	81,438
2024-07-10	2.410	2.490	2.400	2.490	24.900	54,411
2024-07-09	2.390	2.520	2.370	2.390	23.900	83,450
2024-07-08	2.330	2.440	2.330	2.390	23.900	58,908
2024-07-05	2.360	2.370	2.320	2.340	23.400	55,997
2024-07-04	2.370	2.410	2.370	2.400	24.000	11,537
2024-07-03	2.280	2.430	2.270	2.390	23.900	69,752
2024-07-02	2.280	2.300	2.260	2.270	22.700	24,857
2024-06-28	2.360	2.360	2.270	2.270	22.700	46,135
2024-06-27	2.270	2.380	2.260	2.360	23.600	53,602
2024-06-26	2.210	2.320	2.210	2.300	23.000	36,958
2024-06-25	2.290	2.290	2.210	2.210	22.100	51,258
2024-06-24	2.280	2.340	2.270	2.290	22.900	30,196
2024-06-21	2.300	2.310	2.270	2.300	23.000	153,088
2024-06-20	2.300	2.340	2.300	2.310	23.100	32,539
2024-06-19	2.310	2.320	2.310	2.310	23.100	13,876
2024-06-18	2.340	2.360	2.310	2.330	23.300	21,999
2024-06-17	2.360	2.370	2.310	2.340	23.400	82,018
2024-06-14	2.390	2.390	2.310	2.330	23.300	76,515
2024-06-13	2.430	2.460	2.390	2.390	23.900	45,124
2024-06-12	2.420	2.490	2.420	2.450	24.500	107,511
2024-06-11	2.450	2.450	2.380	2.410	24.100	57,189
2024-06-10	2.430	2.460	2.410	2.460	24.600	49,047
2024-06-07	2.440	2.480	2.420	2.440	24.400	83,470
2024-06-06	2.420	2.470	2.380	2.450	24.500	68,318
2024-06-05	2.440	2.450	2.400	2.450	24.500	47,223
2024-06-04	2.440	2.460	2.390	2.440	24.400	54,787
2024-06-03	2.470	2.490	2.430	2.460	24.600	87,785
2024-05-31	2.490	2.500	2.420	2.450	24.500	70,479

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.