Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.990 | 6.080 | 5.870 | 5.880 | 5.880 | 377,638 |
| 2026-07-21 | 5.960 | 6.070 | 5.930 | 6.000 | 6.000 | 329,525 |
| 2026-07-20 | 6.060 | 6.090 | 5.910 | 5.960 | 5.960 | 212,473 |
| 2026-07-17 | 6.030 | 6.090 | 5.960 | 6.060 | 6.060 | 238,564 |
| 2026-07-16 | 6.130 | 6.200 | 6.070 | 6.110 | 6.110 | 364,544 |
| 2026-07-15 | 6.190 | 6.370 | 6.060 | 6.140 | 6.140 | 497,205 |
| 2026-07-14 | 6.250 | 6.330 | 6.000 | 6.150 | 6.150 | 387,254 |
| 2026-07-13 | 6.240 | 6.470 | 6.175 | 6.300 | 6.300 | 641,076 |
| 2026-07-10 | 6.280 | 6.410 | 6.190 | 6.230 | 6.230 | 401,292 |
| 2026-07-09 | 6.230 | 6.300 | 6.110 | 6.210 | 6.210 | 369,342 |
| 2026-07-08 | 6.080 | 6.290 | 5.980 | 6.220 | 6.220 | 568,173 |
| 2026-07-07 | 6.220 | 6.310 | 6.050 | 6.110 | 6.110 | 378,554 |
| 2026-07-06 | 6.560 | 6.600 | 6.200 | 6.230 | 6.230 | 520,634 |
| 2026-07-03 | 6.530 | 6.585 | 6.460 | 6.520 | 6.520 | 258,726 |
| 2026-07-02 | 6.410 | 6.870 | 6.400 | 6.560 | 6.560 | 781,998 |
| 2026-06-30 | 6.520 | 6.540 | 6.330 | 6.380 | 6.380 | 409,127 |
| 2026-06-29 | 6.690 | 6.750 | 6.410 | 6.560 | 6.560 | 324,903 |
| 2026-06-26 | 6.290 | 6.590 | 6.270 | 6.560 | 6.560 | 624,771 |
| 2026-06-25 | 6.490 | 6.560 | 6.260 | 6.340 | 6.340 | 341,506 |
| 2026-06-24 | 6.560 | 6.680 | 6.480 | 6.580 | 6.580 | 346,372 |
| 2026-06-23 | 6.410 | 6.710 | 6.410 | 6.560 | 6.560 | 341,128 |
| 2026-06-22 | 6.660 | 6.830 | 6.490 | 6.520 | 6.520 | 391,793 |
| 2026-06-19 | 6.730 | 6.750 | 6.670 | 6.730 | 6.730 | 78,423 |
| 2026-06-18 | 6.730 | 6.750 | 6.540 | 6.700 | 6.700 | 303,019 |
| 2026-06-17 | 6.850 | 6.970 | 6.650 | 6.740 | 6.740 | 545,328 |
| 2026-06-16 | 7.000 | 7.200 | 6.790 | 6.860 | 6.860 | 548,054 |
| 2026-06-15 | 7.110 | 7.260 | 6.940 | 7.000 | 7.000 | 437,571 |
| 2026-06-12 | 7.140 | 7.230 | 6.900 | 6.960 | 6.960 | 446,996 |
| 2026-06-11 | 7.020 | 7.170 | 6.860 | 7.130 | 7.130 | 413,248 |
| 2026-06-10 | 7.130 | 7.400 | 7.020 | 7.040 | 7.040 | 512,158 |
| 2026-06-09 | 7.000 | 7.590 | 7.000 | 7.190 | 7.190 | 1,001,127 |
| 2026-06-08 | 6.960 | 7.140 | 6.800 | 7.000 | 7.000 | 385,171 |
| 2026-06-05 | 7.400 | 7.610 | 6.770 | 6.890 | 6.890 | 987,836 |
| 2026-06-04 | 7.060 | 7.330 | 7.060 | 7.220 | 7.220 | 370,601 |
| 2026-06-03 | 7.420 | 7.420 | 7.110 | 7.160 | 7.160 | 417,246 |
| 2026-06-02 | 7.560 | 7.610 | 7.430 | 7.440 | 7.440 | 416,526 |
| 2026-06-01 | 7.540 | 7.770 | 7.475 | 7.600 | 7.600 | 733,028 |
| 2026-05-29 | 7.790 | 7.790 | 7.550 | 7.580 | 7.580 | 597,497 |
| 2026-05-28 | 7.610 | 7.870 | 7.490 | 7.770 | 7.770 | 676,661 |
| 2026-05-27 | 7.500 | 7.870 | 7.500 | 7.660 | 7.660 | 570,260 |
| 2026-05-26 | 7.480 | 7.620 | 7.380 | 7.510 | 7.510 | 551,067 |
| 2026-05-25 | 7.400 | 7.530 | 7.380 | 7.500 | 7.500 | 93,199 |
| 2026-05-22 | 7.570 | 7.620 | 7.310 | 7.330 | 7.330 | 336,143 |
| 2026-05-21 | 7.360 | 7.570 | 7.270 | 7.550 | 7.550 | 572,735 |
| 2026-05-20 | 7.210 | 7.520 | 7.150 | 7.420 | 7.420 | 490,108 |
| 2026-05-19 | 7.180 | 7.210 | 7.020 | 7.180 | 7.180 | 506,523 |
| 2026-05-15 | 7.450 | 7.490 | 7.185 | 7.280 | 7.280 | 496,133 |
| 2026-05-14 | 7.520 | 7.600 | 7.360 | 7.540 | 7.540 | 632,738 |
| 2026-05-13 | 7.380 | 7.560 | 7.220 | 7.460 | 7.460 | 764,149 |
| 2026-05-12 | 7.500 | 7.500 | 7.330 | 7.400 | 7.400 | 615,297 |
| 2026-05-11 | 7.560 | 7.680 | 7.480 | 7.560 | 7.560 | 598,835 |
| 2026-05-08 | 7.710 | 7.750 | 7.510 | 7.630 | 7.630 | 590,793 |
| 2026-05-07 | 7.870 | 7.980 | 7.630 | 7.720 | 7.720 | 696,661 |
| 2026-05-06 | 7.890 | 8.030 | 7.790 | 7.870 | 7.870 | 698,321 |
| 2026-05-05 | 8.090 | 8.120 | 7.700 | 7.800 | 7.800 | 602,274 |
| 2026-05-04 | 8.360 | 8.600 | 8.030 | 8.080 | 8.080 | 654,939 |
| 2026-05-01 | 8.490 | 8.580 | 8.230 | 8.380 | 8.380 | 548,612 |
| 2026-04-30 | 8.440 | 8.550 | 8.320 | 8.470 | 8.470 | 548,688 |
| 2026-04-29 | 8.850 | 8.850 | 8.180 | 8.430 | 8.430 | 1,005,719 |
| 2026-04-28 | 9.210 | 9.330 | 8.940 | 8.960 | 8.960 | 609,228 |
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.