Tilray Inc (TLRY) Historical Stock Data
2.10 ↑0.08 (3.96%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLRY is up 1.57% a day on average. There have been 14 days where Tilray Inc closed green and 16 days where TLRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.05 | 2.10 | ↑$0.05 (2.44%) | 2.04 | 2.17 | 31.51M |
| 2024-05-02 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 2.01 | 2.20 | 37.99M |
| 2024-05-01 | 2.29 | 2.02 | ↓$0.27 (-11.79%) | 1.96 | 2.34 | 93.49M |
| 2024-04-30 | 1.78 | 2.47 | ↑$0.69 (38.76%) | 1.74 | 2.52 | 153.74M |
| 2024-04-29 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.76 | 1.85 | 16.89M |
| 2024-04-26 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.75 | 1.85 | 20.40M |
| 2024-04-25 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.74 | 1.80 | 18.35M |
| 2024-04-24 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.78 | 1.85 | 17.92M |
| 2024-04-23 | 1.72 | 1.84 | ↑$0.12 (6.98%) | 1.71 | 1.87 | 25.18M |
| 2024-04-22 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.65 | 1.77 | 22.85M |
| 2024-04-19 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.70 | 1.76 | 20.64M |
| 2024-04-18 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.69 | 1.79 | 30.48M |
| 2024-04-17 | 1.85 | 1.72 | ↓$0.13 (-7.03%) | 1.70 | 1.88 | 39.93M |
| 2024-04-16 | 1.76 | 1.83 | ↑$0.07 (3.98%) | 1.75 | 1.89 | 38.49M |
| 2024-04-15 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.76 | 1.87 | 32.47M |
| 2024-04-12 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.78 | 1.97 | 36.41M |
| 2024-04-11 | 2.03 | 1.90 | ↓$0.13 (-6.40%) | 1.87 | 2.03 | 41.99M |
| 2024-04-10 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.96 | 2.17 | 34.81M |
| 2024-04-09 | 2.12 | 2.06 | ↓$0.07 (-3.07%) | 2.00 | 2.25 | 80.17M |
| 2024-04-08 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.54 | 2.77 | 38.66M |
| 2024-04-05 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.49 | 2.74 | 40.04M |
| 2024-04-04 | 2.95 | 2.68 | ↓$0.27 (-9.15%) | 2.63 | 2.97 | 82.38M |
| 2024-04-03 | 2.41 | 2.85 | ↑$0.44 (18.26%) | 2.35 | 2.85 | 74.70M |
| 2024-04-02 | 2.41 | 2.41 | ↑$0.00 (0.00%) | 2.37 | 2.57 | 43.43M |
| 2024-04-01 | 2.44 | 2.43 | ↓$0.01 (-0.41%) | 2.33 | 2.48 | 35.73M |
| 2024-03-28 | 2.48 | 2.47 | ↓$0.01 (-0.40%) | 2.40 | 2.64 | 51.90M |
| 2024-03-27 | 2.33 | 2.48 | ↑$0.15 (6.44%) | 2.24 | 2.53 | 61.04M |
| 2024-03-26 | 2.09 | 2.31 | ↑$0.22 (10.53%) | 2.07 | 2.46 | 70.69M |
| 2024-03-25 | 2.31 | 2.15 | ↓$0.16 (-6.93%) | 2.11 | 2.37 | 53.76M |
| 2024-03-22 | 1.98 | 2.31 | ↑$0.33 (16.67%) | 1.94 | 2.37 | 95.94M |
Create an account or log in to view more rows.
$TLRY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TLRY futes cooperating!
$TLRY rocket fuel tanks are full. Gonna shoot to the stars
$TLRY we finna be at the top yo
$TLRY is going to have a run next month
$TLRY we always finish green after a red week. Less go!
$TLRY See ya Monday
$TLRY Games being played here.
$TLRY jeez
$TLRY nice day!