Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.160 | 10.360 | 10.120 | 10.180 | 10.180 | 279,312 |
| 2026-01-29 | 10.500 | 10.600 | 10.200 | 10.250 | 10.250 | 375,787 |
| 2026-01-28 | 11.420 | 11.460 | 10.630 | 10.660 | 10.660 | 685,433 |
| 2026-01-27 | 11.990 | 11.990 | 11.410 | 11.420 | 11.420 | 473,899 |
| 2026-01-26 | 12.310 | 12.310 | 11.920 | 12.040 | 12.040 | 372,073 |
| 2026-01-23 | 12.540 | 12.730 | 12.270 | 12.420 | 12.420 | 423,953 |
| 2026-01-22 | 12.140 | 12.830 | 12.110 | 12.570 | 12.570 | 424,410 |
| 2026-01-21 | 12.110 | 12.370 | 11.890 | 11.940 | 11.940 | 490,049 |
| 2026-01-20 | 12.630 | 12.670 | 12.000 | 12.090 | 12.090 | 510,886 |
| 2026-01-19 | 13.050 | 13.170 | 12.860 | 12.890 | 12.890 | 163,169 |
| 2026-01-16 | 13.440 | 13.440 | 13.030 | 13.180 | 13.180 | 376,502 |
| 2026-01-15 | 13.670 | 14.060 | 13.400 | 13.570 | 13.570 | 439,497 |
| 2026-01-14 | 13.000 | 13.920 | 13.000 | 13.750 | 13.750 | 683,875 |
| 2026-01-13 | 12.960 | 13.450 | 12.780 | 13.060 | 13.060 | 543,826 |
| 2026-01-12 | 12.570 | 13.800 | 12.340 | 12.940 | 12.940 | 808,316 |
| 2026-01-09 | 13.770 | 13.890 | 12.670 | 12.750 | 12.750 | 1,209,614 |
| 2026-01-08 | 12.440 | 12.780 | 12.180 | 12.650 | 12.650 | 506,986 |
| 2026-01-07 | 12.710 | 12.800 | 12.360 | 12.450 | 12.450 | 587,018 |
| 2026-01-06 | 13.100 | 13.140 | 12.150 | 12.820 | 12.820 | 571,280 |
| 2026-01-05 | 13.410 | 13.410 | 12.810 | 13.090 | 13.090 | 427,781 |
| 2026-01-02 | 12.620 | 13.540 | 12.620 | 13.350 | 13.350 | 444,881 |
| 2025-12-31 | 12.280 | 12.680 | 12.170 | 12.410 | 12.410 | 263,904 |
| 2025-12-30 | 12.600 | 13.080 | 12.270 | 12.410 | 12.410 | 405,512 |
| 2025-12-29 | 12.950 | 13.390 | 12.590 | 12.720 | 12.720 | 502,744 |
| 2025-12-24 | 14.550 | 14.550 | 13.660 | 13.850 | 13.850 | 260,476 |
| 2025-12-23 | 14.050 | 14.940 | 13.480 | 14.500 | 14.500 | 893,479 |
| 2025-12-22 | 15.250 | 15.575 | 14.290 | 14.370 | 14.370 | 758,432 |
| 2025-12-19 | 16.800 | 16.800 | 15.160 | 15.310 | 15.310 | 1,148,324 |
| 2025-12-18 | 18.680 | 21.570 | 16.680 | 16.960 | 16.960 | 2,888,114 |
| 2025-12-17 | 19.620 | 20.240 | 17.550 | 17.830 | 17.830 | 2,005,079 |
| 2025-12-16 | 14.500 | 19.990 | 14.450 | 19.120 | 19.120 | 1,993,874 |
| 2025-12-15 | 17.140 | 17.140 | 14.900 | 15.070 | 15.070 | 1,570,074 |
| 2025-12-12 | 16.090 | 17.000 | 14.210 | 16.730 | 16.730 | 3,140,246 |
| 2025-12-11 | 11.250 | 11.840 | 11.100 | 11.590 | 11.590 | 388,656 |
| 2025-12-10 | 11.090 | 11.930 | 10.870 | 11.370 | 11.370 | 490,167 |
| 2025-12-09 | 9.920 | 11.300 | 9.830 | 11.230 | 11.230 | 680,178 |
| 2025-12-08 | 10.130 | 10.350 | 9.900 | 9.970 | 9.970 | 295,815 |
| 2025-12-05 | 10.060 | 10.350 | 9.810 | 10.170 | 10.170 | 498,825 |
| 2025-12-04 | 9.820 | 10.280 | 9.630 | 10.050 | 10.050 | 923,080 |
| 2025-12-03 | 10.690 | 10.690 | 9.830 | 9.860 | 9.860 | 803,760 |
| 2025-12-02 | 10.990 | 12.390 | 10.030 | 10.780 | 10.780 | 697,233 |
| 2025-12-01 | 1.100 | 1.140 | 1.080 | 1.100 | 11.000 | 181,959 |
| 2025-11-28 | 1.250 | 1.260 | 1.120 | 1.150 | 11.500 | 649,866 |
| 2025-11-27 | 1.200 | 1.300 | 1.200 | 1.290 | 12.900 | 552,854 |
| 2025-11-26 | 1.400 | 1.480 | 1.390 | 1.470 | 14.700 | 217,252 |
| 2025-11-25 | 1.360 | 1.430 | 1.310 | 1.400 | 14.000 | 159,317 |
| 2025-11-24 | 1.300 | 1.420 | 1.300 | 1.380 | 13.800 | 276,972 |
| 2025-11-21 | 1.270 | 1.335 | 1.240 | 1.290 | 12.900 | 196,304 |
| 2025-11-20 | 1.420 | 1.450 | 1.260 | 1.270 | 12.700 | 291,245 |
| 2025-11-19 | 1.450 | 1.450 | 1.310 | 1.360 | 13.600 | 326,949 |
| 2025-11-18 | 1.420 | 1.470 | 1.410 | 1.440 | 14.400 | 228,048 |
| 2025-11-17 | 1.500 | 1.530 | 1.410 | 1.430 | 14.300 | 279,062 |
| 2025-11-14 | 1.510 | 1.570 | 1.510 | 1.520 | 15.200 | 208,692 |
| 2025-11-13 | 1.650 | 1.700 | 1.570 | 1.580 | 15.800 | 214,377 |
| 2025-11-12 | 1.800 | 1.830 | 1.710 | 1.720 | 17.200 | 135,991 |
| 2025-11-11 | 1.820 | 1.840 | 1.790 | 1.810 | 18.100 | 121,852 |
| 2025-11-10 | 1.810 | 1.860 | 1.780 | 1.840 | 18.400 | 213,133 |
| 2025-11-07 | 1.680 | 1.760 | 1.650 | 1.740 | 17.400 | 189,505 |
| 2025-11-06 | 1.800 | 1.800 | 1.690 | 1.690 | 16.900 | 149,511 |
| 2025-11-05 | 1.780 | 1.840 | 1.770 | 1.820 | 18.200 | 157,356 |
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.