Tilray Inc (TLRY) Historical Stock Data
9.60 ↓0.55 (-5.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLRY is down -0.71% a day on average. There have been 13 days where Tilray Inc closed green and 17 days where TLRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.10 | 9.60 | ↓$0.50 (-4.95%) | 9.52 | 10.12 | 6.58M |
| 2025-12-24 | 10.71 | 10.15 | ↓$0.56 (-5.18%) | 9.97 | 10.71 | 4.53M |
| 2025-12-23 | 10.20 | 10.53 | ↑$0.33 (3.24%) | 9.82 | 10.95 | 13.58M |
| 2025-12-22 | 11.12 | 10.42 | ↓$0.70 (-6.29%) | 10.38 | 11.34 | 11.31M |
| 2025-12-19 | 12.11 | 11.16 | ↓$0.95 (-7.84%) | 11.00 | 12.19 | 22.53M |
| 2025-12-18 | 13.50 | 12.34 | ↓$1.16 (-8.59%) | 12.09 | 15.70 | 67.82M |
| 2025-12-17 | 14.17 | 12.88 | ↓$1.29 (-9.10%) | 12.73 | 14.70 | 30.73M |
| 2025-12-16 | 10.51 | 13.94 | ↑$3.43 (32.64%) | 10.50 | 14.55 | 47.36M |
| 2025-12-15 | 12.39 | 10.93 | ↓$1.46 (-11.78%) | 10.77 | 12.59 | 40.94M |
| 2025-12-12 | 11.64 | 12.15 | ↑$0.51 (4.38%) | 10.28 | 12.41 | 83.67M |
| 2025-12-11 | 8.12 | 8.43 | ↑$0.31 (3.82%) | 8.08 | 8.59 | 5.65M |
| 2025-12-10 | 8.03 | 8.26 | ↑$0.23 (2.93%) | 7.85 | 8.64 | 6.43M |
| 2025-12-09 | 7.16 | 8.09 | ↑$0.93 (12.99%) | 7.10 | 8.18 | 8.62M |
| 2025-12-08 | 7.32 | 7.20 | ↓$0.12 (-1.64%) | 7.14 | 7.52 | 4.12M |
| 2025-12-05 | 7.25 | 7.35 | ↑$0.10 (1.38%) | 7.06 | 7.48 | 8.19M |
| 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 |
Create an account or log in to view more rows.
$TLRY Silly Bears tricks are for kids
$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