Tilray Inc (TSX: TLRY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.930	1.940	1.870	1.900	1,425,968	-0.07(-3.55%)
Nov 14, 2024	2.010	2.030	1.940	1.970	1,077,694	-0.06(-2.96%)
Nov 13, 2024	2.060	2.060	1.960	2.030	1,524,046	-0.02(-0.98%)
Nov 12, 2024	1.950	2.090	1.900	2.050	1,925,120	+0.10(+5.13%)
Nov 11, 2024	2.080	2.090	1.950	1.950	1,781,243	-0.14(-6.70%)
Nov 08, 2024	2.130	2.140	2.060	2.090	1,175,961	-0.04(-1.88%)
Nov 07, 2024	2.150	2.170	2.090	2.130	1,663,970	-0.02(-0.93%)
Nov 06, 2024	2.260	2.350	2.090	2.150	2,916,287	-0.30(-12.24%)
Nov 05, 2024	2.410	2.450	2.370	2.450	973,151	+0.04(+1.66%)
Nov 04, 2024	2.320	2.520	2.320	2.410	2,914,306	+0.11(+4.78%)
Nov 01, 2024	2.290	2.350	2.280	2.300	608,386	+0.02(+0.88%)
Oct 31, 2024	2.330	2.340	2.280	2.280	435,572	-0.05(-2.15%)
Oct 30, 2024	2.360	2.400	2.320	2.330	641,955	-0.07(-2.92%)
Oct 29, 2024	2.380	2.460	2.370	2.400	1,128,349	+0.00(+0.00%)
Oct 28, 2024	2.380	2.450	2.350	2.400	1,335,086	+0.04(+1.69%)
Oct 25, 2024	2.290	2.400	2.280	2.360	2,094,288	+0.08(+3.51%)
Oct 24, 2024	2.340	2.370	2.260	2.280	873,986	-0.04(-1.72%)
Oct 23, 2024	2.340	2.400	2.300	2.320	1,393,231	-0.04(-1.69%)
Oct 22, 2024	2.180	2.390	2.170	2.360	2,258,562	+0.16(+7.27%)
Oct 21, 2024	2.180	2.210	2.180	2.200	251,617	+0.00(+0.00%)
Oct 18, 2024	2.160	2.200	2.160	2.200	320,729	+0.03(+1.38%)
Oct 17, 2024	2.180	2.180	2.130	2.170	354,741	+0.01(+0.46%)
Oct 16, 2024	2.180	2.190	2.160	2.160	430,750	-0.02(-0.92%)
Oct 15, 2024	2.200	2.210	2.150	2.180	893,853	-0.06(-2.68%)
Oct 11, 2024				2.240	0	+0.05(+2.28%)
Oct 10, 2024	2.250	2.250	2.000	2.190	1,450,964	-0.06(-2.67%)
Oct 09, 2024	2.260	2.270	2.220	2.250	698,684	-0.01(-0.44%)
Oct 08, 2024	2.270	2.270	2.240	2.260	564,424	-0.01(-0.44%)
Oct 07, 2024	2.300	2.320	2.250	2.270	596,959	-0.03(-1.30%)
Oct 04, 2024	2.350	2.350	2.290	2.300	688,920	-0.02(-0.86%)
Oct 03, 2024	2.260	2.390	2.260	2.320	1,134,363	+0.04(+1.75%)
Oct 02, 2024	2.270	2.280	2.230	2.280	696,339	-0.01(-0.44%)
Oct 01, 2024	2.390	2.390	2.270	2.290	1,289,994	-0.09(-3.78%)
Sep 30, 2024	2.330	2.500	2.330	2.380	1,192,739	+0.04(+1.71%)
Sep 27, 2024	2.350	2.390	2.340	2.340	505,769	+0.01(+0.43%)
Sep 26, 2024	2.290	2.360	2.270	2.330	781,542	+0.06(+2.64%)
Sep 25, 2024	2.320	2.330	2.260	2.270	624,198	-0.03(-1.30%)
Sep 24, 2024	2.320	2.390	2.300	2.300	1,192,088	-0.01(-0.43%)
Sep 23, 2024	2.340	2.350	2.270	2.310	873,580	-0.01(-0.43%)
Sep 20, 2024	2.410	2.420	2.310	2.320	1,567,079	-0.11(-4.53%)
Sep 19, 2024	2.500	2.500	2.410	2.430	816,976	-0.01(-0.41%)
Sep 18, 2024	2.480	2.540	2.440	2.440	800,706	-0.04(-1.61%)
Sep 17, 2024	2.450	2.550	2.450	2.480	1,021,775	+0.05(+2.06%)
Sep 16, 2024	2.370	2.450	2.350	2.430	345,537	+0.06(+2.53%)
Sep 13, 2024	2.330	2.380	2.320	2.370	531,649	+0.07(+3.04%)
Sep 12, 2024	2.320	2.360	2.300	2.300	634,974	-0.04(-1.71%)
Sep 11, 2024	2.300	2.350	2.280	2.340	547,321	+0.02(+0.86%)
Sep 10, 2024	2.320	2.320	2.260	2.320	560,534	+0.00(+0.00%)
Sep 09, 2024	2.260	2.340	2.240	2.320	1,203,693	+0.12(+5.45%)
Sep 06, 2024	2.270	2.290	2.200	2.200	830,019	-0.08(-3.51%)
Sep 05, 2024	2.260	2.290	2.250	2.280	404,775	+0.02(+0.88%)
Sep 04, 2024	2.260	2.320	2.240	2.260	622,892	-0.02(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.