Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.210	9.330	8.940	8.960	8.960	609,228
2026-04-27	9.120	9.465	8.840	9.400	9.400	918,653
2026-04-24	9.450	9.460	9.130	9.230	9.230	844,181
2026-04-23	12.760	12.760	9.350	9.460	9.460	2,397,942
2026-04-22	9.550	11.390	9.530	10.820	10.820	2,730,514
2026-04-21	9.760	9.760	9.280	9.440	9.440	696,210
2026-04-20	9.450	9.860	9.310	9.750	9.750	752,009
2026-04-17	9.490	9.780	9.380	9.450	9.450	854,661
2026-04-16	9.540	9.580	9.220	9.360	9.360	656,557
2026-04-15	9.400	9.580	9.260	9.580	9.580	396,307
2026-04-14	9.490	9.730	9.390	9.510	9.510	413,107
2026-04-13	8.970	9.350	8.810	9.260	9.260	532,253
2026-04-10	9.360	9.550	9.070	9.150	9.150	307,689
2026-04-09	9.280	9.480	9.030	9.320	9.320	396,246
2026-04-08	9.400	9.600	9.250	9.330	9.330	415,559
2026-04-07	9.170	9.190	8.910	8.990	8.990	381,688
2026-04-06	9.270	9.680	9.040	9.260	9.260	556,807
2026-04-02	8.440	9.260	8.210	9.150	9.150	997,408
2026-04-01	9.340	9.380	8.420	8.560	8.560	1,178,813
2026-03-31	8.490	9.000	8.490	8.970	8.970	626,883
2026-03-30	8.870	8.890	8.265	8.350	8.350	487,833
2026-03-27	9.030	9.180	8.720	8.800	8.800	366,700
2026-03-26	9.530	9.600	9.030	9.070	9.070	431,271
2026-03-25	9.340	9.760	9.340	9.590	9.590	800,951
2026-03-24	8.730	9.250	8.680	9.190	9.190	399,444
2026-03-23	8.600	8.920	8.410	8.810	8.810	497,934
2026-03-20	9.100	9.100	8.440	8.540	8.540	574,063
2026-03-19	9.100	9.190	8.890	9.120	9.120	307,386
2026-03-18	9.480	9.540	9.230	9.270	9.270	388,259
2026-03-17	9.470	9.690	9.410	9.550	9.550	467,526
2026-03-16	9.530	9.670	9.400	9.440	9.440	454,677
2026-03-13	9.610	9.790	9.350	9.480	9.480	337,950
2026-03-12	9.780	9.830	9.440	9.510	9.510	310,346
2026-03-11	9.860	10.120	9.760	9.830	9.830	525,570
2026-03-10	9.950	10.170	9.740	9.830	9.830	448,239
2026-03-09	9.570	10.050	9.270	9.970	9.970	514,428
2026-03-06	9.520	9.910	9.370	9.830	9.830	541,984
2026-03-05	9.970	10.060	9.560	9.660	9.660	455,068
2026-03-04	10.100	10.480	9.950	9.970	9.970	671,646
2026-03-03	10.210	10.330	9.920	10.080	10.080	549,177
2026-03-02	10.350	10.520	10.150	10.410	10.410	374,678
2026-02-27	10.800	10.920	10.600	10.730	10.730	478,378
2026-02-26	10.700	10.980	10.660	10.930	10.930	523,904
2026-02-25	10.910	11.060	10.670	10.700	10.700	223,251
2026-02-24	10.340	10.930	10.340	10.850	10.850	694,448
2026-02-23	10.540	10.540	10.200	10.360	10.360	505,756
2026-02-20	10.770	10.900	10.480	10.640	10.640	465,748
2026-02-19	10.380	10.820	10.180	10.800	10.800	400,015
2026-02-18	10.190	10.780	10.050	10.410	10.410	418,587
2026-02-17	10.270	10.390	9.910	10.260	10.260	379,986
2026-02-13	10.220	10.550	10.140	10.240	10.240	462,882
2026-02-12	10.440	10.620	10.090	10.160	10.160	348,428
2026-02-11	10.650	10.650	10.120	10.370	10.370	357,266
2026-02-10	10.470	11.220	10.280	10.640	10.640	423,340
2026-02-09	10.200	10.550	10.090	10.440	10.440	420,234
2026-02-06	9.830	10.440	9.770	10.370	10.370	506,210
2026-02-05	10.150	10.160	9.535	9.630	9.630	530,131
2026-02-04	10.690	10.960	10.070	10.430	10.430	510,560
2026-02-03	10.270	10.750	10.230	10.610	10.610	495,903
2026-02-02	10.240	10.440	10.100	10.200	10.200	328,513

← NewerPage 3 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.