Canada markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.63-1.02 (-4.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 201884.6695.4084.2890.1090.102,547,400
Oct. 29, 2018113.81114.0088.0890.6890.683,528,800
Oct. 26, 2018103.97115.25103.25108.08108.082,404,000
Oct. 25, 2018112.00114.00106.10106.75106.751,924,200
Oct. 24, 2018125.44127.80108.65109.29109.292,435,000
Oct. 23, 2018103.72123.90101.10120.79120.794,428,100
Oct. 22, 2018143.30144.06115.50122.60122.605,407,700
Oct. 19, 2018155.58159.28141.00145.30145.303,040,800
Oct. 18, 2018145.00155.95143.54152.53152.533,173,400
Oct. 17, 2018148.00153.26142.65148.25148.254,057,000
Oct. 16, 2018177.01178.85151.26158.38158.387,245,000
Oct. 15, 2018155.00167.35151.00165.64165.646,129,400
Oct. 12, 2018140.00148.52136.00148.30148.304,259,100
Oct. 11, 2018132.00136.54130.20131.95131.952,001,100
Oct. 10, 2018132.95139.44122.13136.80136.804,738,000
Oct. 09, 2018143.00143.00127.00128.96128.964,703,100
Oct. 08, 2018137.96145.80136.88140.00140.003,519,700
Oct. 05, 2018152.12153.60134.00146.91146.915,642,800
Oct. 04, 2018148.99154.07141.11145.57145.575,746,900
Oct. 03, 2018146.51156.97143.00156.83156.837,492,900
Oct. 02, 2018158.96165.86131.50138.17138.178,863,100
Oct. 01, 2018159.90173.46152.25164.98164.9814,343,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.