Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.350 | 1.375 | 1.310 | 1.320 | 13.200 | 82,387 |
| 2025-02-13 | 1.390 | 1.390 | 1.290 | 1.340 | 13.400 | 135,918 |
| 2025-02-12 | 1.330 | 1.380 | 1.310 | 1.370 | 13.700 | 61,940 |
| 2025-02-11 | 1.370 | 1.400 | 1.330 | 1.350 | 13.500 | 129,085 |
| 2025-02-10 | 1.440 | 1.445 | 1.350 | 1.400 | 14.000 | 223,348 |
| 2025-02-07 | 1.490 | 1.500 | 1.410 | 1.440 | 14.400 | 247,060 |
| 2025-02-06 | 1.570 | 1.625 | 1.490 | 1.520 | 15.200 | 304,099 |
| 2025-02-05 | 1.470 | 1.700 | 1.450 | 1.540 | 15.400 | 438,882 |
| 2025-02-04 | 1.460 | 1.510 | 1.420 | 1.450 | 14.500 | 204,900 |
| 2025-02-03 | 1.440 | 1.490 | 1.430 | 1.440 | 14.400 | 130,716 |
| 2025-01-31 | 1.640 | 1.645 | 1.515 | 1.550 | 15.500 | 95,249 |
| 2025-01-30 | 1.530 | 1.655 | 1.520 | 1.640 | 16.400 | 144,198 |
| 2025-01-29 | 1.580 | 1.600 | 1.490 | 1.520 | 15.200 | 137,036 |
| 2025-01-28 | 1.570 | 1.595 | 1.550 | 1.580 | 15.800 | 42,514 |
| 2025-01-27 | 1.610 | 1.645 | 1.570 | 1.590 | 15.900 | 96,976 |
| 2025-01-24 | 1.620 | 1.685 | 1.610 | 1.630 | 16.300 | 96,225 |
| 2025-01-23 | 1.640 | 1.650 | 1.600 | 1.630 | 16.300 | 96,956 |
| 2025-01-22 | 1.670 | 1.690 | 1.640 | 1.650 | 16.500 | 114,950 |
| 2025-01-21 | 1.720 | 1.730 | 1.660 | 1.690 | 16.900 | 102,617 |
| 2025-01-20 | 1.720 | 1.730 | 1.710 | 1.730 | 17.300 | 18,993 |
| 2025-01-17 | 1.730 | 1.760 | 1.710 | 1.730 | 17.300 | 83,006 |
| 2025-01-16 | 1.690 | 1.740 | 1.670 | 1.710 | 17.100 | 82,085 |
| 2025-01-15 | 1.710 | 1.750 | 1.690 | 1.690 | 16.900 | 75,315 |
| 2025-01-14 | 1.700 | 1.700 | 1.650 | 1.700 | 17.000 | 141,525 |
| 2025-01-13 | 1.730 | 1.740 | 1.660 | 1.710 | 17.100 | 186,274 |
| 2025-01-10 | 1.760 | 1.800 | 1.700 | 1.750 | 17.500 | 375,003 |
| 2025-01-09 | 1.990 | 1.990 | 1.940 | 1.990 | 19.900 | 68,415 |
| 2025-01-08 | 2.070 | 2.070 | 1.940 | 1.990 | 19.900 | 268,138 |
| 2025-01-07 | 2.030 | 2.110 | 2.010 | 2.110 | 21.100 | 215,335 |
| 2025-01-06 | 2.140 | 2.160 | 2.020 | 2.030 | 20.300 | 237,323 |
| 2025-01-03 | 2.130 | 2.150 | 2.050 | 2.090 | 20.900 | 193,106 |
| 2025-01-02 | 1.930 | 2.150 | 1.920 | 2.090 | 20.900 | 299,054 |
| 2024-12-31 | 1.960 | 1.980 | 1.840 | 1.900 | 19.000 | 168,124 |
| 2024-12-30 | 2.010 | 2.035 | 1.920 | 1.960 | 19.600 | 162,577 |
| 2024-12-27 | 2.130 | 2.185 | 2.010 | 2.040 | 20.400 | 183,533 |
| 2024-12-24 | 2.160 | 2.180 | 1.990 | 2.020 | 20.200 | 186,184 |
| 2024-12-23 | 1.900 | 2.080 | 1.890 | 2.050 | 20.500 | 357,803 |
| 2024-12-20 | 1.660 | 1.830 | 1.660 | 1.780 | 17.800 | 303,761 |
| 2024-12-19 | 1.690 | 1.745 | 1.660 | 1.670 | 16.700 | 63,996 |
| 2024-12-18 | 1.760 | 1.790 | 1.680 | 1.690 | 16.900 | 64,705 |
| 2024-12-17 | 1.700 | 1.770 | 1.700 | 1.760 | 17.600 | 95,757 |
| 2024-12-16 | 1.680 | 1.760 | 1.665 | 1.690 | 16.900 | 82,999 |
| 2024-12-13 | 1.700 | 1.730 | 1.650 | 1.710 | 17.100 | 109,399 |
| 2024-12-12 | 1.770 | 1.780 | 1.700 | 1.730 | 17.300 | 90,615 |
| 2024-12-11 | 1.780 | 1.810 | 1.720 | 1.780 | 17.800 | 97,873 |
| 2024-12-10 | 1.860 | 1.860 | 1.780 | 1.810 | 18.100 | 112,112 |
| 2024-12-09 | 1.810 | 1.930 | 1.810 | 1.860 | 18.600 | 198,845 |
| 2024-12-06 | 1.840 | 1.880 | 1.790 | 1.810 | 18.100 | 105,834 |
| 2024-12-05 | 1.820 | 1.870 | 1.790 | 1.810 | 18.100 | 109,338 |
| 2024-12-04 | 1.830 | 1.840 | 1.800 | 1.820 | 18.200 | 61,114 |
| 2024-12-03 | 1.860 | 1.875 | 1.800 | 1.840 | 18.400 | 72,734 |
| 2024-12-02 | 1.890 | 1.910 | 1.860 | 1.870 | 18.700 | 66,725 |
| 2024-11-29 | 1.910 | 1.930 | 1.870 | 1.890 | 18.900 | 47,023 |
| 2024-11-28 | 1.910 | 1.940 | 1.910 | 1.920 | 19.200 | 18,429 |
| 2024-11-27 | 1.900 | 1.940 | 1.890 | 1.920 | 19.200 | 61,791 |
| 2024-11-26 | 1.970 | 1.990 | 1.900 | 1.910 | 19.100 | 86,569 |
| 2024-11-25 | 1.900 | 2.020 | 1.890 | 1.970 | 19.700 | 150,699 |
| 2024-11-22 | 1.830 | 1.930 | 1.830 | 1.880 | 18.800 | 91,574 |
| 2024-11-21 | 1.800 | 1.885 | 1.795 | 1.840 | 18.400 | 112,238 |
| 2024-11-20 | 1.830 | 1.850 | 1.790 | 1.810 | 18.100 | 64,063 |
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.