Tilray Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.840	1.850	1.790	1.840	18.400	70,209
2024-11-18	1.870	1.880	1.820	1.860	18.600	143,320
2024-11-15	1.930	1.935	1.870	1.900	19.000	142,597
2024-11-14	2.010	2.030	1.940	1.970	19.700	107,769
2024-11-13	2.060	2.060	1.960	2.030	20.300	152,405
2024-11-12	1.950	2.090	1.900	2.050	20.500	192,504
2024-11-11	2.080	2.085	1.950	1.950	19.500	178,124
2024-11-08	2.130	2.140	2.060	2.090	20.900	117,588
2024-11-07	2.150	2.165	2.090	2.130	21.300	166,397
2024-11-06	2.260	2.350	2.090	2.150	21.500	291,628
2024-11-05	2.410	2.450	2.370	2.450	24.500	97,315
2024-11-04	2.320	2.520	2.320	2.410	24.100	291,423
2024-11-01	2.290	2.350	2.280	2.300	23.000	60,839
2024-10-31	2.330	2.340	2.280	2.280	22.800	43,557
2024-10-30	2.360	2.400	2.320	2.330	23.300	64,196
2024-10-29	2.380	2.460	2.370	2.400	24.000	112,827
2024-10-28	2.380	2.450	2.350	2.400	24.000	133,509
2024-10-25	2.290	2.400	2.280	2.360	23.600	209,429
2024-10-24	2.340	2.370	2.260	2.280	22.800	87,399
2024-10-23	2.340	2.400	2.295	2.320	23.200	139,314
2024-10-22	2.180	2.390	2.170	2.360	23.600	225,856
2024-10-21	2.180	2.210	2.180	2.200	22.000	25,162
2024-10-18	2.160	2.200	2.160	2.200	22.000	32,073
2024-10-17	2.180	2.180	2.130	2.170	21.700	35,474
2024-10-16	2.180	2.190	2.160	2.160	21.600	43,075
2024-10-15	2.200	2.205	2.150	2.180	21.800	89,381
2024-10-11	2.170	2.260	2.130	2.240	22.400	82,074
2024-10-10	2.250	2.250	2.000	2.190	21.900	145,096
2024-10-09	2.260	2.270	2.220	2.250	22.500	69,868
2024-10-08	2.270	2.270	2.240	2.260	22.600	56,434
2024-10-07	2.300	2.320	2.250	2.270	22.700	59,696
2024-10-04	2.350	2.350	2.285	2.300	23.000	68,892
2024-10-03	2.260	2.390	2.260	2.320	23.200	113,436
2024-10-02	2.270	2.280	2.230	2.280	22.800	69,634
2024-10-01	2.390	2.390	2.270	2.290	22.900	128,999
2024-09-30	2.330	2.500	2.330	2.380	23.800	119,274
2024-09-27	2.350	2.390	2.340	2.340	23.400	50,577
2024-09-26	2.290	2.360	2.270	2.330	23.300	78,145
2024-09-25	2.320	2.325	2.260	2.270	22.700	62,420
2024-09-24	2.320	2.390	2.300	2.300	23.000	119,206
2024-09-23	2.340	2.350	2.270	2.310	23.100	87,358
2024-09-20	2.410	2.420	2.310	2.320	23.200	156,708
2024-09-19	2.500	2.500	2.410	2.430	24.300	81,698
2024-09-18	2.480	2.535	2.440	2.440	24.400	80,071
2024-09-17	2.450	2.545	2.445	2.480	24.800	102,178
2024-09-16	2.370	2.450	2.350	2.430	24.300	34,554
2024-09-13	2.330	2.375	2.315	2.370	23.700	53,165
2024-09-12	2.320	2.360	2.300	2.300	23.000	63,497
2024-09-11	2.300	2.350	2.280	2.340	23.400	54,732
2024-09-10	2.320	2.320	2.255	2.320	23.200	56,053
2024-09-09	2.260	2.340	2.240	2.320	23.200	120,369
2024-09-06	2.270	2.285	2.200	2.200	22.000	82,983
2024-09-05	2.260	2.290	2.250	2.280	22.800	40,478
2024-09-04	2.260	2.315	2.240	2.260	22.600	62,289
2024-09-03	2.310	2.350	2.250	2.280	22.800	87,764
2024-08-30	2.300	2.310	2.270	2.310	23.100	49,628
2024-08-29	2.290	2.340	2.290	2.310	23.100	62,913
2024-08-28	2.380	2.380	2.230	2.290	22.900	138,946
2024-08-27	2.490	2.490	2.360	2.360	23.600	175,676
2024-08-26	2.600	2.620	2.510	2.520	25.200	153,549

← NewerPage 9 of 21 · 1,255 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.