Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.650	0.660	0.620	0.630	6.300	149,541
2025-05-12	0.600	0.650	0.600	0.640	6.400	189,036
2025-05-09	0.620	0.630	0.580	0.590	5.900	76,077
2025-05-08	0.590	0.630	0.590	0.610	6.100	112,238
2025-05-07	0.590	0.610	0.580	0.590	5.900	62,576
2025-05-06	0.600	0.610	0.570	0.590	5.900	114,713
2025-05-05	0.640	0.640	0.600	0.600	6.000	98,675
2025-05-02	0.670	0.675	0.630	0.630	6.300	144,757
2025-05-01	0.680	0.690	0.660	0.660	6.600	55,296
2025-04-30	0.660	0.680	0.645	0.680	6.800	98,694
2025-04-29	0.670	0.730	0.650	0.670	6.700	108,825
2025-04-28	0.680	0.690	0.650	0.650	6.500	67,625
2025-04-25	0.690	0.700	0.670	0.690	6.900	195,585
2025-04-24	0.620	0.680	0.610	0.680	6.800	259,589
2025-04-23	0.650	0.665	0.610	0.610	6.100	130,089
2025-04-22	0.620	0.640	0.620	0.640	6.400	95,500
2025-04-21	0.600	0.630	0.600	0.610	6.100	97,288
2025-04-17	0.650	0.670	0.590	0.620	6.200	317,814
2025-04-16	0.650	0.720	0.640	0.660	6.600	170,729
2025-04-15	0.670	0.680	0.650	0.670	6.700	41,823
2025-04-14	0.680	0.680	0.650	0.670	6.700	82,892
2025-04-11	0.690	0.690	0.660	0.680	6.800	134,307
2025-04-10	0.740	0.740	0.670	0.700	7.000	63,860
2025-04-09	0.620	0.750	0.620	0.750	7.500	156,182
2025-04-08	0.810	0.810	0.640	0.640	6.400	338,770
2025-04-07	0.800	0.850	0.770	0.810	8.100	142,358
2025-04-04	0.850	0.850	0.790	0.840	8.400	170,254
2025-04-03	0.900	0.910	0.860	0.870	8.700	144,451
2025-04-02	0.910	0.950	0.910	0.930	9.300	45,168
2025-04-01	0.930	0.960	0.920	0.930	9.300	49,964
2025-03-31	0.930	0.950	0.890	0.940	9.400	87,150
2025-03-28	1.020	1.020	0.940	0.950	9.500	100,979
2025-03-27	0.930	1.050	0.920	1.010	10.100	108,615
2025-03-26	0.960	0.960	0.920	0.940	9.400	45,243
2025-03-25	0.980	0.990	0.960	0.980	9.800	42,588
2025-03-24	0.980	0.980	0.940	0.980	9.800	80,934
2025-03-21	0.910	0.965	0.900	0.930	9.300	183,097
2025-03-20	0.910	0.940	0.910	0.920	9.200	106,599
2025-03-19	0.990	0.990	0.905	0.910	9.100	142,821
2025-03-18	0.930	0.990	0.930	0.960	9.600	137,645
2025-03-17	0.880	0.920	0.870	0.920	9.200	178,988
2025-03-14	0.880	0.890	0.835	0.880	8.800	230,096
2025-03-13	0.910	0.915	0.840	0.860	8.600	161,821
2025-03-12	0.900	0.930	0.850	0.920	9.200	124,778
2025-03-11	0.940	0.940	0.840	0.880	8.800	247,335
2025-03-10	0.990	0.995	0.920	0.950	9.500	147,932
2025-03-07	0.950	1.000	0.950	0.990	9.900	85,092
2025-03-06	1.010	1.010	0.960	0.970	9.700	116,618
2025-03-05	1.000	1.070	0.960	1.040	10.400	156,056
2025-03-04	0.950	1.030	0.925	1.000	10.000	216,695
2025-03-03	1.050	1.080	0.985	1.000	10.000	207,539
2025-02-28	1.100	1.100	1.030	1.070	10.700	169,226
2025-02-27	1.150	1.180	1.090	1.100	11.000	193,510
2025-02-26	1.160	1.195	1.130	1.140	11.400	106,256
2025-02-25	1.220	1.220	1.130	1.160	11.600	150,496
2025-02-24	1.280	1.290	1.190	1.210	12.100	155,363
2025-02-21	1.220	1.440	1.180	1.350	13.500	358,197
2025-02-20	1.250	1.250	1.190	1.230	12.300	67,905
2025-02-19	1.260	1.270	1.210	1.250	12.500	149,626
2025-02-18	1.320	1.330	1.250	1.280	12.800	197,661

← NewerPage 7 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.