Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.750 | 1.790 | 1.710 | 1.740 | 17.400 | 153,166 |
| 2025-11-03 | 1.890 | 1.890 | 1.820 | 1.830 | 18.300 | 120,909 |
| 2025-10-31 | 1.820 | 1.900 | 1.820 | 1.880 | 18.800 | 141,829 |
| 2025-10-30 | 1.890 | 1.890 | 1.800 | 1.810 | 18.100 | 168,467 |
| 2025-10-29 | 1.910 | 1.960 | 1.870 | 1.910 | 19.100 | 212,456 |
| 2025-10-28 | 2.040 | 2.040 | 1.930 | 1.930 | 19.300 | 207,716 |
| 2025-10-27 | 2.110 | 2.110 | 2.020 | 2.060 | 20.600 | 134,209 |
| 2025-10-24 | 2.100 | 2.145 | 2.070 | 2.080 | 20.800 | 263,692 |
| 2025-10-23 | 2.000 | 2.150 | 2.000 | 2.080 | 20.800 | 199,057 |
| 2025-10-22 | 2.050 | 2.075 | 1.960 | 2.050 | 20.500 | 292,458 |
| 2025-10-21 | 2.160 | 2.170 | 2.070 | 2.100 | 21.000 | 216,695 |
| 2025-10-20 | 2.180 | 2.260 | 2.160 | 2.200 | 22.000 | 290,666 |
| 2025-10-17 | 2.120 | 2.200 | 2.080 | 2.170 | 21.700 | 262,529 |
| 2025-10-16 | 2.370 | 2.370 | 2.140 | 2.180 | 21.800 | 606,190 |
| 2025-10-15 | 2.320 | 2.590 | 2.210 | 2.380 | 23.800 | 1,042,050 |
| 2025-10-14 | 2.290 | 2.330 | 2.230 | 2.230 | 22.300 | 515,496 |
| 2025-10-10 | 2.810 | 2.810 | 2.390 | 2.390 | 23.900 | 1,017,672 |
| 2025-10-09 | 2.810 | 3.230 | 2.700 | 2.940 | 29.400 | 1,938,792 |
| 2025-10-08 | 2.430 | 2.460 | 2.260 | 2.410 | 24.100 | 858,176 |
| 2025-10-07 | 2.180 | 2.420 | 2.180 | 2.400 | 24.000 | 997,601 |
| 2025-10-06 | 2.300 | 2.300 | 2.120 | 2.200 | 22.000 | 466,674 |
| 2025-10-03 | 2.310 | 2.370 | 2.230 | 2.270 | 22.700 | 727,837 |
| 2025-10-02 | 2.310 | 2.620 | 2.220 | 2.250 | 22.500 | 1,078,084 |
| 2025-10-01 | 2.310 | 2.410 | 2.290 | 2.290 | 22.900 | 521,027 |
| 2025-09-30 | 2.400 | 2.530 | 2.250 | 2.400 | 24.000 | 1,333,523 |
| 2025-09-29 | 1.890 | 2.570 | 1.890 | 2.570 | 25.700 | 2,829,480 |
| 2025-09-26 | 1.680 | 1.680 | 1.600 | 1.610 | 16.100 | 257,979 |
| 2025-09-25 | 1.730 | 1.730 | 1.640 | 1.670 | 16.700 | 468,586 |
| 2025-09-24 | 1.740 | 1.830 | 1.710 | 1.770 | 17.700 | 343,532 |
| 2025-09-23 | 1.650 | 1.790 | 1.640 | 1.730 | 17.300 | 528,140 |
| 2025-09-22 | 1.650 | 1.680 | 1.610 | 1.640 | 16.400 | 144,745 |
| 2025-09-19 | 1.750 | 1.750 | 1.655 | 1.690 | 16.900 | 294,496 |
| 2025-09-18 | 1.660 | 1.770 | 1.650 | 1.750 | 17.500 | 379,100 |
| 2025-09-17 | 1.690 | 1.700 | 1.610 | 1.640 | 16.400 | 225,578 |
| 2025-09-16 | 1.620 | 1.720 | 1.580 | 1.670 | 16.700 | 308,238 |
| 2025-09-15 | 1.530 | 1.630 | 1.530 | 1.620 | 16.200 | 262,444 |
| 2025-09-12 | 1.510 | 1.580 | 1.500 | 1.560 | 15.600 | 424,671 |
| 2025-09-11 | 1.480 | 1.525 | 1.430 | 1.450 | 14.500 | 321,015 |
| 2025-09-10 | 1.590 | 1.590 | 1.500 | 1.500 | 15.000 | 327,954 |
| 2025-09-09 | 1.510 | 1.610 | 1.510 | 1.590 | 15.900 | 263,453 |
| 2025-09-08 | 1.640 | 1.640 | 1.510 | 1.530 | 15.300 | 272,476 |
| 2025-09-05 | 1.580 | 1.680 | 1.580 | 1.640 | 16.400 | 411,997 |
| 2025-09-04 | 1.620 | 1.640 | 1.540 | 1.580 | 15.800 | 318,977 |
| 2025-09-03 | 1.720 | 1.760 | 1.600 | 1.630 | 16.300 | 385,920 |
| 2025-09-02 | 1.780 | 1.820 | 1.680 | 1.710 | 17.100 | 369,937 |
| 2025-08-29 | 1.960 | 1.980 | 1.880 | 1.890 | 18.900 | 518,467 |
| 2025-08-28 | 1.950 | 2.060 | 1.880 | 2.020 | 20.200 | 794,620 |
| 2025-08-27 | 2.010 | 2.020 | 1.880 | 1.900 | 19.000 | 773,148 |
| 2025-08-26 | 2.120 | 2.150 | 1.895 | 2.000 | 20.000 | 987,911 |
| 2025-08-25 | 1.700 | 1.950 | 1.690 | 1.950 | 19.500 | 1,187,692 |
| 2025-08-22 | 1.580 | 1.630 | 1.520 | 1.590 | 15.900 | 468,516 |
| 2025-08-21 | 1.440 | 1.570 | 1.430 | 1.550 | 15.500 | 332,943 |
| 2025-08-20 | 1.450 | 1.510 | 1.400 | 1.470 | 14.700 | 154,547 |
| 2025-08-19 | 1.570 | 1.570 | 1.430 | 1.450 | 14.500 | 235,742 |
| 2025-08-18 | 1.500 | 1.630 | 1.470 | 1.570 | 15.700 | 474,553 |
| 2025-08-15 | 1.690 | 1.710 | 1.400 | 1.430 | 14.300 | 667,003 |
| 2025-08-14 | 1.590 | 1.890 | 1.550 | 1.630 | 16.300 | 874,555 |
| 2025-08-13 | 1.320 | 1.725 | 1.310 | 1.720 | 17.200 | 1,039,916 |
| 2025-08-12 | 1.530 | 1.650 | 1.310 | 1.320 | 13.200 | 1,253,060 |
| 2025-08-11 | 1.080 | 1.270 | 0.990 | 1.270 | 12.700 | 1,330,053 |
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.