Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.550	2.620	2.490	2.520	25.200	81,704
2023-12-05	2.730	2.830	2.520	2.520	25.200	174,940
2023-12-04	2.560	2.810	2.550	2.760	27.600	156,740
2023-12-01	2.410	2.570	2.410	2.570	25.700	123,745
2023-11-30	2.460	2.480	2.400	2.420	24.200	55,480
2023-11-29	2.430	2.550	2.430	2.470	24.700	93,281
2023-11-28	2.400	2.420	2.340	2.400	24.000	35,066
2023-11-27	2.450	2.500	2.400	2.420	24.200	46,019
2023-11-24	2.440	2.490	2.440	2.480	24.800	25,592
2023-11-23	2.420	2.455	2.420	2.430	24.300	7,725
2023-11-22	2.450	2.500	2.430	2.460	24.600	34,921
2023-11-21	2.480	2.480	2.400	2.450	24.500	51,236
2023-11-20	2.490	2.580	2.480	2.490	24.900	80,110
2023-11-17	2.410	2.510	2.375	2.490	24.900	81,095
2023-11-16	2.470	2.490	2.380	2.390	23.900	49,437
2023-11-15	2.430	2.610	2.420	2.490	24.900	125,110
2023-11-14	2.340	2.440	2.320	2.370	23.700	67,262
2023-11-13	2.290	2.340	2.230	2.330	23.300	46,193
2023-11-10	2.300	2.340	2.240	2.330	23.300	74,697
2023-11-09	2.430	2.450	2.290	2.310	23.100	92,597
2023-11-08	2.500	2.540	2.400	2.430	24.300	102,477
2023-11-07	2.500	2.550	2.460	2.490	24.900	81,755
2023-11-06	2.670	2.700	2.500	2.530	25.300	100,964
2023-11-03	2.570	2.710	2.540	2.630	26.300	89,180
2023-11-02	2.370	2.585	2.370	2.490	24.900	112,197
2023-11-01	2.460	2.490	2.380	2.400	24.000	73,592
2023-10-31	2.390	2.500	2.390	2.470	24.700	113,699
2023-10-30	2.380	2.470	2.360	2.400	24.000	55,432
2023-10-27	2.450	2.490	2.370	2.380	23.800	61,519
2023-10-26	2.470	2.525	2.420	2.440	24.400	63,761
2023-10-25	2.630	2.650	2.470	2.490	24.900	93,539
2023-10-24	2.450	2.680	2.450	2.650	26.500	105,450
2023-10-23	2.460	2.530	2.410	2.440	24.400	90,301
2023-10-20	2.600	2.640	2.510	2.510	25.100	66,073
2023-10-19	2.690	2.770	2.620	2.620	26.200	72,226
2023-10-18	2.800	2.820	2.690	2.700	27.000	59,848
2023-10-17	2.750	2.850	2.740	2.850	28.500	71,406
2023-10-16	2.720	2.790	2.660	2.770	27.700	87,784
2023-10-13	2.680	2.770	2.680	2.740	27.400	57,772
2023-10-12	2.790	2.790	2.670	2.710	27.100	95,619
2023-10-11	2.910	2.940	2.790	2.790	27.900	87,032
2023-10-10	2.800	2.960	2.780	2.910	29.100	106,321
2023-10-06	2.860	2.920	2.800	2.810	28.100	171,839
2023-10-05	3.050	3.050	2.880	2.930	29.300	174,884
2023-10-04	3.230	3.250	2.850	3.090	30.900	240,376
2023-10-03	3.060	3.160	3.020	3.090	30.900	97,378
2023-10-02	3.250	3.310	3.030	3.100	31.000	150,540
2023-09-29	3.180	3.280	3.150	3.230	32.300	141,859
2023-09-28	3.190	3.220	3.070	3.160	31.600	96,931
2023-09-27	3.380	3.530	3.120	3.250	32.500	285,622
2023-09-26	3.430	3.540	3.240	3.240	32.400	170,009
2023-09-25	3.220	3.480	3.170	3.440	34.400	174,821
2023-09-22	3.250	3.310	3.180	3.220	32.200	112,949
2023-09-21	3.280	3.280	3.160	3.210	32.100	118,755
2023-09-20	3.360	3.460	3.260	3.340	33.400	200,595
2023-09-19	3.460	3.530	3.260	3.300	33.000	209,878
2023-09-18	3.900	3.910	3.410	3.440	34.400	439,960
2023-09-15	4.170	4.360	3.970	4.010	40.100	477,476
2023-09-14	3.990	4.180	3.940	4.040	40.400	247,982
2023-09-13	3.940	4.060	3.780	3.990	39.900	253,808

← NewerPage 13 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.