Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.270	2.290	2.210	2.240	22.400	114,828
2024-03-04	2.350	2.350	2.270	2.290	22.900	107,095
2024-03-01	2.390	2.390	2.330	2.360	23.600	54,990
2024-02-29	2.390	2.410	2.335	2.350	23.500	69,998
2024-02-28	2.420	2.450	2.375	2.380	23.800	47,781
2024-02-27	2.360	2.490	2.350	2.470	24.700	109,987
2024-02-26	2.360	2.410	2.320	2.350	23.500	70,665
2024-02-23	2.410	2.420	2.310	2.390	23.900	94,329
2024-02-22	2.440	2.440	2.365	2.410	24.100	59,140
2024-02-21	2.440	2.440	2.365	2.430	24.300	97,993
2024-02-20	2.550	2.580	2.440	2.460	24.600	80,312
2024-02-16	2.480	2.580	2.450	2.550	25.500	128,976
2024-02-15	2.480	2.540	2.470	2.490	24.900	74,460
2024-02-14	2.440	2.505	2.370	2.470	24.700	86,979
2024-02-13	2.520	2.520	2.400	2.420	24.200	122,704
2024-02-12	2.530	2.570	2.480	2.550	25.500	95,157
2024-02-09	2.540	2.610	2.520	2.530	25.300	64,157
2024-02-08	2.570	2.580	2.520	2.530	25.300	69,056
2024-02-07	2.630	2.630	2.520	2.560	25.600	91,218
2024-02-06	2.460	2.650	2.450	2.640	26.400	196,493
2024-02-05	2.520	2.550	2.450	2.480	24.800	89,279
2024-02-02	2.610	2.660	2.490	2.550	25.500	161,697
2024-02-01	2.460	2.680	2.460	2.640	26.400	184,980
2024-01-31	2.540	2.550	2.450	2.450	24.500	114,507
2024-01-30	2.600	2.620	2.545	2.560	25.600	87,366
2024-01-29	2.580	2.650	2.510	2.640	26.400	114,711
2024-01-26	2.650	2.670	2.570	2.590	25.900	106,649
2024-01-25	2.670	2.720	2.635	2.670	26.700	91,876
2024-01-24	2.770	2.770	2.650	2.690	26.900	90,986
2024-01-23	2.750	2.820	2.700	2.740	27.400	102,776
2024-01-22	2.650	2.780	2.650	2.730	27.300	107,915
2024-01-19	2.620	2.690	2.550	2.690	26.900	101,368
2024-01-18	2.800	2.840	2.610	2.640	26.400	156,989
2024-01-17	2.750	2.860	2.730	2.810	28.100	144,944
2024-01-16	2.600	2.840	2.550	2.800	28.000	234,515
2024-01-15	2.590	2.625	2.550	2.620	26.200	57,789
2024-01-12	2.550	2.620	2.470	2.530	25.300	126,888
2024-01-11	2.640	2.680	2.485	2.540	25.400	232,419
2024-01-10	2.810	2.810	2.570	2.690	26.900	298,729
2024-01-09	3.290	3.400	2.810	2.830	28.300	441,904
2024-01-08	3.060	3.180	3.010	3.120	31.200	134,859
2024-01-05	3.000	3.145	2.960	3.030	30.300	148,542
2024-01-04	3.090	3.120	2.940	3.060	30.600	157,319
2024-01-03	2.910	3.230	2.830	3.070	30.700	189,630
2024-01-02	3.010	3.190	2.920	2.970	29.700	136,321
2023-12-29	3.220	3.300	3.040	3.060	30.600	165,508
2023-12-28	2.980	3.320	2.940	3.170	31.700	225,875
2023-12-27	3.010	3.150	2.960	2.960	29.600	193,030
2023-12-22	2.700	3.025	2.650	2.890	28.900	283,062
2023-12-21	2.750	2.750	2.630	2.720	27.200	111,057
2023-12-20	2.690	3.010	2.640	2.680	26.800	206,774
2023-12-19	2.650	2.740	2.650	2.740	27.400	87,304
2023-12-18	2.740	2.750	2.620	2.650	26.500	92,631
2023-12-15	2.740	2.830	2.690	2.760	27.600	133,298
2023-12-14	2.590	2.830	2.590	2.740	27.400	233,826
2023-12-13	2.400	2.590	2.370	2.590	25.900	139,228
2023-12-12	2.490	2.500	2.410	2.450	24.500	61,244
2023-12-11	2.600	2.605	2.490	2.490	24.900	91,613
2023-12-08	2.500	2.610	2.500	2.600	26.000	118,038
2023-12-07	2.490	2.530	2.430	2.530	25.300	99,568

← NewerPage 12 of 21 · 1,255 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.