Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.300 | 4.320 | 4.230 | 4.270 | 4.270 | 392,260 |
| 2026-10-16 | 4.580 | 4.600 | 4.280 | 4.280 | 4.280 | 732,535 |
| 2026-10-15 | 4.410 | 4.650 | 4.350 | 4.560 | 4.560 | 469,968 |
| 2026-10-14 | 4.610 | 4.690 | 4.420 | 4.460 | 4.460 | 808,983 |
| 2026-10-13 | 4.750 | 4.810 | 4.615 | 4.640 | 4.640 | 1,317,279 |
| 2026-10-09 | 5.130 | 5.160 | 4.840 | 5.030 | 5.030 | 1,172,639 |
| 2026-10-08 | 5.000 | 5.210 | 4.810 | 5.100 | 5.100 | 1,507,063 |
| 2026-10-07 | 5.330 | 5.365 | 5.285 | 5.320 | 5.320 | 536,809 |
| 2026-10-06 | 5.300 | 5.460 | 5.260 | 5.370 | 5.370 | 536,880 |
| 2026-10-05 | 5.200 | 5.400 | 5.150 | 5.290 | 5.290 | 711,949 |
| 2026-10-02 | 5.150 | 5.190 | 5.060 | 5.130 | 5.130 | 893,529 |
| 2026-10-01 | 5.310 | 5.320 | 5.040 | 5.080 | 5.080 | 743,261 |
| 2026-09-30 | 5.610 | 5.610 | 5.240 | 5.340 | 5.340 | 1,347,520 |
| 2026-09-29 | 5.700 | 5.750 | 5.600 | 5.610 | 5.610 | 484,570 |
| 2026-09-28 | 5.790 | 5.795 | 5.645 | 5.700 | 5.700 | 392,876 |
| 2026-09-25 | 5.800 | 5.880 | 5.710 | 5.830 | 5.830 | 393,470 |
| 2026-09-24 | 5.790 | 5.850 | 5.730 | 5.760 | 5.760 | 302,710 |
| 2026-09-23 | 5.970 | 5.970 | 5.790 | 5.800 | 5.800 | 477,267 |
| 2026-09-22 | 5.770 | 6.030 | 5.770 | 5.960 | 5.960 | 866,761 |
| 2026-09-21 | 5.670 | 5.740 | 5.600 | 5.710 | 5.710 | 743,076 |
| 2026-09-18 | 5.530 | 5.600 | 5.495 | 5.590 | 5.590 | 619,639 |
| 2026-09-17 | 5.590 | 5.620 | 5.480 | 5.510 | 5.510 | 354,311 |
| 2026-09-16 | 5.620 | 5.620 | 5.430 | 5.490 | 5.490 | 496,514 |
| 2026-09-15 | 5.730 | 5.730 | 5.540 | 5.570 | 5.570 | 384,806 |
| 2026-09-14 | 5.530 | 5.890 | 5.530 | 5.720 | 5.720 | 699,451 |
| 2026-09-11 | 5.810 | 5.810 | 5.550 | 5.560 | 5.560 | 471,589 |
| 2026-09-10 | 5.750 | 5.880 | 5.680 | 5.730 | 5.730 | 331,612 |
| 2026-09-09 | 5.950 | 6.070 | 5.780 | 5.800 | 5.800 | 575,004 |
| 2026-09-08 | 6.210 | 6.210 | 5.900 | 5.940 | 5.940 | 634,857 |
| 2026-09-04 | 6.260 | 6.270 | 6.180 | 6.230 | 6.230 | 390,460 |
| 2026-09-03 | 6.330 | 6.430 | 6.140 | 6.230 | 6.230 | 826,118 |
| 2026-09-02 | 6.240 | 6.460 | 6.210 | 6.240 | 6.240 | 533,193 |
| 2026-09-01 | 6.300 | 6.500 | 6.230 | 6.230 | 6.230 | 562,907 |
| 2026-08-31 | 6.330 | 6.410 | 6.250 | 6.360 | 6.360 | 235,907 |
| 2026-08-28 | 6.320 | 6.460 | 6.250 | 6.370 | 6.370 | 494,231 |
| 2026-08-27 | 6.490 | 6.500 | 6.245 | 6.330 | 6.330 | 431,426 |
| 2026-08-26 | 6.720 | 6.730 | 6.390 | 6.460 | 6.460 | 812,759 |
| 2026-08-25 | 6.550 | 6.830 | 6.470 | 6.740 | 6.740 | 607,914 |
| 2026-08-24 | 6.650 | 6.650 | 6.380 | 6.580 | 6.580 | 465,129 |
| 2026-08-21 | 6.500 | 6.790 | 6.480 | 6.670 | 6.670 | 600,158 |
| 2026-08-20 | 6.600 | 6.600 | 6.290 | 6.440 | 6.440 | 693,135 |
| 2026-08-19 | 6.230 | 6.710 | 6.230 | 6.680 | 6.680 | 1,019,489 |
| 2026-08-18 | 6.120 | 6.350 | 6.120 | 6.210 | 6.210 | 325,349 |
| 2026-08-17 | 6.480 | 6.520 | 6.210 | 6.210 | 6.210 | 382,869 |
| 2026-08-14 | 6.520 | 6.530 | 6.280 | 6.460 | 6.460 | 426,671 |
| 2026-08-13 | 6.540 | 6.730 | 6.490 | 6.550 | 6.550 | 357,236 |
| 2026-08-12 | 6.650 | 6.660 | 6.450 | 6.540 | 6.540 | 623,488 |
| 2026-08-11 | 6.280 | 6.640 | 6.210 | 6.620 | 6.620 | 1,017,941 |
| 2026-08-10 | 6.320 | 6.410 | 6.050 | 6.160 | 6.160 | 506,169 |
| 2026-08-07 | 6.320 | 6.440 | 6.310 | 6.360 | 6.360 | 333,822 |
| 2026-08-06 | 6.230 | 6.380 | 6.110 | 6.250 | 6.250 | 396,427 |
| 2026-08-05 | 6.510 | 6.510 | 6.105 | 6.200 | 6.200 | 577,462 |
| 2026-08-04 | 6.510 | 6.620 | 6.290 | 6.530 | 6.530 | 987,058 |
| 2026-07-31 | 5.890 | 6.390 | 5.800 | 6.340 | 6.340 | 818,047 |
| 2026-07-30 | 5.590 | 5.940 | 5.540 | 5.890 | 5.890 | 798,827 |
| 2026-07-29 | 5.700 | 5.700 | 5.190 | 5.540 | 5.540 | 1,088,173 |
| 2026-07-28 | 5.660 | 5.760 | 5.620 | 5.680 | 5.680 | 324,272 |
| 2026-07-27 | 5.560 | 5.760 | 5.520 | 5.720 | 5.720 | 429,778 |
| 2026-07-24 | 5.670 | 5.670 | 5.350 | 5.490 | 5.490 | 765,584 |
| 2026-07-23 | 5.800 | 5.810 | 5.530 | 5.600 | 5.600 | 314,061 |
Page 1 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.