Tilray Inc (TLRY) Historical Stock Data
7.22 ↑0.16 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLRY is down -1.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.05 | 7.22 | ↑$0.17 (2.41%) | 6.90 | 7.38 | 9.01M |
| 2025-12-03 | 7.65 | 7.06 | ↓$0.59 (-7.71%) | 7.03 | 7.67 | 8.72M |
| 2025-12-02 | 7.80 | 7.71 | ↓$0.09 (-1.15%) | 7.17 | 8.98 | 9.02M |
| 2025-12-01 | 0.79 | 0.78 | ↓$0.01 (-0.99%) | 0.77 | 0.81 | 53.74M |
| 2025-11-28 | 0.89 | 0.81 | ↓$0.07 (-8.15%) | 0.80 | 0.90 | 98.56M |
| 2025-11-26 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.99 | 1.06 | 38.20M |
| 2025-11-25 | 0.96 | 0.98 | ↑$0.03 (2.75%) | 0.92 | 1.02 | 19.39M |
| 2025-11-24 | 0.93 | 0.97 | ↑$0.04 (4.32%) | 0.92 | 1.01 | 35.56M |
| 2025-11-21 | 0.91 | 0.91 | ↓$0.00 (-0.45%) | 0.88 | 0.95 | 29.34M |
| 2025-11-20 | 1.01 | 0.90 | ↓$0.11 (-10.98%) | 0.89 | 1.04 | 42.18M |
| 2025-11-19 | 1.03 | 0.96 | ↓$0.07 (-6.60%) | 0.93 | 1.04 | 58.56M |
| 2025-11-18 | 1.01 | 1.03 | ↑$0.03 (2.49%) | 1.00 | 1.05 | 41.49M |
| 2025-11-17 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.01 | 1.09 | 48.72M |
| 2025-11-14 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.13 | 59.20M |
| 2025-11-13 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.12 | 1.22 | 55.02M |
| 2025-11-12 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.31 | 34.33M |
| 2025-11-11 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.32 | 30.27M |
| 2025-11-10 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.27 | 1.33 | 42.03M |
| 2025-11-07 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.17 | 1.25 | 38.08M |
| 2025-11-06 | 1.27 | 1.21 | ↓$0.05 (-4.35%) | 1.20 | 1.28 | 36.28M |
| 2025-11-05 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.24 | 1.31 | 37.53M |
| 2025-11-04 | 1.24 | 1.24 | ↑$0.00 (0.40%) | 1.21 | 1.28 | 48.99M |
| 2025-11-03 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.29 | 1.35 | 30.96M |
| 2025-10-31 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.36 | 40.45M |
| 2025-10-30 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.36 | 76.01M |
| 2025-10-29 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.34 | 1.42 | 59.59M |
| 2025-10-28 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.37 | 1.47 | 73.77M |
| 2025-10-27 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.43 | 1.53 | 67.17M |
| 2025-10-24 | 1.49 | 1.49 | ↑$0.00 (0.34%) | 1.48 | 1.53 | 48.43M |
| 2025-10-23 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.43 | 1.54 | 53.73M |
Create an account or log in to view more rows.
$TLRY come to papa
$TLRY has just been halted from trading.
$TLRY nice
$TLRY Guys when can we expect that 30% drop?
$TLRY what caused the sell off in an otherwise good tech market today?
$TLRY buy and HODL
$TLRY we like the stock
$TLRY There is nothing wrong with a decent pullback
$TLRY yeah we're going green today
$TLRY no pain no gain