FinancialContent is the trusted provider of stock market information to the media industry.
Tilray Inc (NQ: TLRY)
39.01   -1.69 (-4.15%)
Official Closing Price  /  Updated: 7:41 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 40.43 40.48 38.70 39.01 1,370,300 -1.69(-4.15%)
Jun 13, 2019 42.03 42.76 40.40 40.70 1,166,476 -1.12(-2.68%)
Jun 12, 2019 40.50 41.85 39.43 41.82 1,702,369 +1.33(+3.28%)
Jun 11, 2019 43.80 43.93 40.14 40.49 2,896,145 -2.65(-6.14%)
Jun 10, 2019 44.26 46.65 41.03 43.14 7,319,795 +4.34(+11.19%)
Jun 07, 2019 35.99 38.98 35.31 38.80 2,578,300 +3.10(+8.68%)
Jun 06, 2019 35.35 35.95 34.30 35.70 914,349 +0.11(+0.31%)
Jun 05, 2019 37.63 37.99 35.35 35.59 1,078,008 -0.91(-2.49%)
Jun 04, 2019 35.05 37.19 34.80 36.50 1,583,072 +1.84(+5.31%)
Jun 03, 2019 38.08 38.31 34.25 34.66 2,252,777 -3.35(-8.81%)
May 31, 2019 38.50 39.47 37.50 38.01 1,522,000 -1.11(-2.84%)
May 30, 2019 40.86 41.36 38.75 39.12 1,119,548 -1.72(-4.21%)
May 29, 2019 42.61 42.62 40.12 40.84 1,101,448 -1.92(-4.49%)
May 28, 2019 43.89 44.32 42.15 42.76 1,009,565 -1.12(-2.55%)
May 24, 2019 45.00 45.43 43.74 43.88 737,900 -0.91(-2.03%)
May 23, 2019 45.42 46.19 44.48 44.79 880,522 -1.45(-3.14%)
May 22, 2019 44.58 48.08 44.31 46.24 1,492,065 +1.66(+3.72%)
May 21, 2019 44.22 44.79 43.64 44.58 897,120 +0.40(+0.91%)
May 20, 2019 45.50 45.59 43.63 44.18 1,186,116 -1.48(-3.24%)
May 17, 2019 47.16 48.45 45.50 45.66 1,295,100 -1.93(-4.06%)
May 16, 2019 48.79 49.89 47.35 47.59 1,768,789 -1.31(-2.68%)
May 15, 2019 50.05 50.48 46.05 48.90 4,387,013 +0.16(+0.33%)
May 14, 2019 47.08 49.19 46.91 48.74 2,593,056 +2.27(+4.88%)
May 13, 2019 48.31 48.70 45.01 46.47 1,606,823 -3.38(-6.78%)
May 10, 2019 46.00 51.00 45.60 49.85 2,564,400 +3.45(+7.44%)
May 09, 2019 45.77 46.82 44.31 46.40 907,354 +0.35(+0.76%)
May 08, 2019 46.77 47.16 45.78 46.05 1,033,107 -1.17(-2.48%)
May 07, 2019 49.50 49.83 46.86 47.22 1,309,271 -2.57(-5.16%)
May 06, 2019 49.40 49.95 49.11 49.79 614,734 -0.43(-0.86%)
May 03, 2019 50.66 50.77 49.50 50.22 581,100 -0.01(-0.02%)
May 02, 2019 51.60 51.88 48.82 50.23 1,185,296 -1.72(-3.31%)
May 01, 2019 51.46 52.74 51.26 51.95 778,724 +0.62(+1.21%)
Apr 30, 2019 52.11 53.41 51.19 51.33 756,885 -1.40(-2.66%)
Apr 29, 2019 53.64 54.10 51.12 52.73 1,276,918 -0.42(-0.79%)
Apr 26, 2019 51.17 53.63 51.12 53.15 1,539,500 +1.88(+3.67%)
Apr 25, 2019 51.27 51.93 49.78 51.27 1,317,791 -0.03(-0.06%)
Apr 24, 2019 50.35 52.09 50.30 51.30 915,505 +1.04(+2.07%)
Apr 23, 2019 51.50 51.89 49.76 50.26 1,277,418 -1.56(-3.01%)
Apr 22, 2019 49.00 51.91 47.68 51.82 1,610,560 +2.85(+5.82%)
Apr 18, 2019 52.08 52.54 48.34 48.97 1,931,600 -1.71(-3.37%)
Apr 17, 2019 50.70 51.32 49.80 50.68 1,079,326 +0.52(+1.04%)
Apr 16, 2019 48.75 51.15 48.62 50.16 1,436,662 +0.92(+1.87%)
Apr 15, 2019 51.94 52.58 48.56 49.24 2,424,788 -3.67(-6.94%)
Apr 12, 2019 51.90 54.42 51.74 52.91 2,076,400 -0.61(-1.14%)
Apr 11, 2019 57.00 57.45 53.01 53.52 2,134,466 -3.53(-6.19%)
Apr 10, 2019 56.39 57.54 56.39 57.05 790,196 +0.63(+1.12%)
Apr 09, 2019 56.00 57.79 55.18 56.42 1,894,146 -0.26(-0.46%)
Apr 08, 2019 58.50 59.18 56.22 56.68 2,723,941 -2.86(-4.80%)
Apr 05, 2019 61.04 61.56 59.21 59.54 2,336,700 -1.55(-2.54%)
Apr 04, 2019 63.18 63.62 60.81 61.09 1,641,709 -2.29(-3.61%)
Apr 03, 2019 63.50 64.85 63.18 63.38 706,758 -0.35(-0.55%)
Apr 02, 2019 62.70 64.85 62.52 63.73 1,266,186 +0.72(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.