Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.370	4.440	3.920	3.920	39.200	531,950
2023-09-11	4.180	4.570	4.150	4.470	44.700	604,401
2023-09-08	3.990	4.250	3.990	4.100	41.000	301,836
2023-09-07	3.970	4.240	3.850	4.060	40.600	275,555
2023-09-06	4.360	4.460	3.880	4.070	40.700	393,163
2023-09-05	4.120	4.640	4.050	4.230	42.300	550,056
2023-09-01	4.170	4.220	3.880	4.050	40.500	444,270
2023-08-31	3.710	4.200	3.600	3.980	39.800	647,892
2023-08-30	3.250	3.930	3.180	3.590	35.900	451,102
2023-08-29	3.160	3.320	3.130	3.250	32.500	106,276
2023-08-28	3.220	3.220	3.100	3.190	31.900	74,882
2023-08-25	3.090	3.210	3.010	3.180	31.800	113,417
2023-08-24	3.380	3.380	3.055	3.070	30.700	212,514
2023-08-23	3.370	3.425	3.320	3.380	33.800	85,149
2023-08-22	3.380	3.490	3.360	3.390	33.900	94,800
2023-08-21	3.590	3.660	3.340	3.380	33.800	164,033
2023-08-18	3.560	3.820	3.500	3.600	36.000	215,196
2023-08-17	3.570	3.770	3.470	3.580	35.800	174,036
2023-08-16	3.330	3.750	3.280	3.590	35.900	214,480
2023-08-15	3.470	3.520	3.310	3.420	34.200	107,973
2023-08-14	3.490	3.580	3.350	3.550	35.500	103,783
2023-08-11	3.450	3.700	3.440	3.510	35.100	140,894
2023-08-10	3.820	3.830	3.450	3.510	35.100	249,900
2023-08-09	4.070	4.070	3.700	3.840	38.400	404,997
2023-08-08	3.300	4.120	3.210	4.060	40.600	679,495
2023-08-04	3.260	3.330	3.060	3.100	31.000	190,235
2023-08-03	3.150	3.310	3.060	3.230	32.300	135,258
2023-08-02	3.020	3.400	2.960	3.160	31.600	291,653
2023-08-01	3.290	3.310	3.100	3.150	31.500	227,410
2023-07-31	3.180	3.360	2.990	3.310	33.100	337,000
2023-07-28	2.900	3.070	2.820	3.020	30.200	311,828
2023-07-27	2.630	3.030	2.590	2.820	28.200	422,287
2023-07-26	2.590	2.780	2.500	2.550	25.500	448,105
2023-07-25	2.220	2.260	2.200	2.200	22.000	78,938
2023-07-24	2.210	2.240	2.190	2.220	22.200	37,231
2023-07-21	2.220	2.240	2.140	2.210	22.100	75,879
2023-07-20	2.320	2.320	2.140	2.160	21.600	101,673
2023-07-19	2.180	2.350	2.180	2.300	23.000	169,445
2023-07-18	2.240	2.240	2.160	2.200	22.000	86,179
2023-07-17	2.200	2.245	2.170	2.240	22.400	71,487
2023-07-14	2.330	2.340	2.140	2.200	22.000	133,416
2023-07-13	2.280	2.400	2.260	2.370	23.700	115,716
2023-07-12	2.380	2.400	2.230	2.280	22.800	106,920
2023-07-11	2.300	2.470	2.260	2.320	23.200	137,814
2023-07-10	2.180	2.340	2.130	2.290	22.900	134,420
2023-07-07	2.070	2.220	2.035	2.160	21.600	123,924
2023-07-06	2.130	2.250	2.060	2.070	20.700	156,985
2023-07-05	2.250	2.250	2.130	2.180	21.800	106,125
2023-07-04	2.160	2.300	2.160	2.280	22.800	92,447
2023-06-30	2.140	2.140	2.020	2.050	20.500	99,480
2023-06-29	2.090	2.180	2.080	2.130	21.300	91,728
2023-06-28	2.080	2.100	2.040	2.090	20.900	64,183
2023-06-27	2.100	2.130	2.060	2.090	20.900	72,448
2023-06-26	2.000	2.100	2.000	2.060	20.600	78,710
2023-06-23	2.070	2.080	1.990	1.990	19.900	132,014
2023-06-22	2.090	2.120	2.000	2.120	21.200	71,334
2023-06-21	2.050	2.140	1.970	2.110	21.100	106,368
2023-06-20	2.120	2.120	2.010	2.070	20.700	117,944
2023-06-19	2.080	2.160	2.075	2.150	21.500	35,311
2023-06-16	2.130	2.150	2.060	2.110	21.100	93,408

← NewerPage 14 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.