Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.920	0.940	0.885	0.900	9.000	228,426
2025-08-07	0.860	0.890	0.855	0.890	8.900	103,048
2025-08-06	0.870	0.900	0.840	0.850	8.500	97,048
2025-08-05	0.830	0.880	0.820	0.880	8.800	139,176
2025-08-01	0.780	0.850	0.760	0.800	8.000	167,559
2025-07-31	0.860	0.870	0.780	0.790	7.900	191,389
2025-07-30	0.800	0.860	0.800	0.860	8.600	205,888
2025-07-29	0.810	0.860	0.770	0.790	7.900	459,557
2025-07-28	0.920	0.970	0.920	0.950	9.500	223,226
2025-07-25	0.980	0.980	0.890	0.940	9.400	234,252
2025-07-24	0.990	1.010	0.945	0.970	9.700	199,163
2025-07-23	1.130	1.130	0.970	1.000	10.000	384,401
2025-07-22	0.950	1.070	0.940	1.060	10.600	415,769
2025-07-21	0.850	0.940	0.850	0.910	9.100	200,512
2025-07-18	0.850	0.900	0.840	0.850	8.500	84,214
2025-07-17	0.830	0.870	0.810	0.830	8.300	68,963
2025-07-16	0.810	0.850	0.810	0.820	8.200	95,132
2025-07-15	0.910	0.910	0.800	0.810	8.100	157,926
2025-07-14	0.790	0.890	0.790	0.890	8.900	166,755
2025-07-11	0.860	0.860	0.790	0.790	7.900	123,562
2025-07-10	0.930	0.930	0.840	0.860	8.600	241,496
2025-07-09	0.830	0.960	0.800	0.920	9.200	384,324
2025-07-08	0.690	0.820	0.670	0.790	7.900	257,171
2025-07-07	0.710	0.720	0.660	0.690	6.900	236,414
2025-07-04	0.700	0.700	0.670	0.670	6.700	69,685
2025-07-03	0.660	0.740	0.630	0.690	6.900	294,330
2025-07-02	0.570	0.670	0.570	0.670	6.700	289,125
2025-06-30	0.540	0.565	0.540	0.560	5.600	37,764
2025-06-27	0.560	0.580	0.540	0.540	5.400	81,289
2025-06-26	0.530	0.560	0.530	0.550	5.500	181,258
2025-06-25	0.520	0.540	0.510	0.520	5.200	67,519
2025-06-24	0.500	0.530	0.500	0.530	5.300	103,200
2025-06-23	0.510	0.510	0.485	0.500	5.000	77,478
2025-06-20	0.510	0.530	0.485	0.510	5.100	2,156,044
2025-06-19	0.510	0.540	0.510	0.520	5.200	25,313
2025-06-18	0.530	0.530	0.510	0.520	5.200	117,641
2025-06-17	0.570	0.580	0.510	0.530	5.300	208,926
2025-06-16	0.560	0.580	0.555	0.580	5.800	100,471
2025-06-13	0.570	0.570	0.540	0.560	5.600	68,253
2025-06-12	0.590	0.590	0.560	0.560	5.600	105,843
2025-06-11	0.580	0.620	0.570	0.580	5.800	288,343
2025-06-10	0.570	0.580	0.550	0.580	5.800	94,783
2025-06-09	0.550	0.570	0.540	0.550	5.500	152,155
2025-06-06	0.540	0.560	0.540	0.550	5.500	115,347
2025-06-05	0.550	0.560	0.520	0.540	5.400	112,000
2025-06-04	0.550	0.560	0.540	0.560	5.600	97,169
2025-06-03	0.550	0.565	0.520	0.540	5.400	101,680
2025-06-02	0.600	0.600	0.530	0.550	5.500	234,224
2025-05-30	0.630	0.630	0.590	0.590	5.900	181,189
2025-05-29	0.630	0.640	0.620	0.640	6.400	27,976
2025-05-28	0.620	0.650	0.610	0.620	6.200	91,842
2025-05-27	0.610	0.630	0.600	0.620	6.200	113,688
2025-05-26	0.610	0.620	0.600	0.600	6.000	61,061
2025-05-23	0.610	0.610	0.590	0.600	6.000	95,388
2025-05-22	0.630	0.630	0.600	0.620	6.200	122,217
2025-05-21	0.630	0.650	0.600	0.610	6.100	261,090
2025-05-20	0.640	0.650	0.620	0.630	6.300	125,465
2025-05-16	0.620	0.690	0.610	0.680	6.800	368,565
2025-05-15	0.620	0.620	0.580	0.620	6.200	152,387
2025-05-14	0.640	0.640	0.610	0.610	6.100	43,312

← NewerPage 6 of 21 · 1,259 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.