Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Inc (TSX:TLRY)

0.5900 -0.0500 (-7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.6300 0.6300 0.5900 0.5900 1,811,886 -0.05(-7.81%)
May 29, 2025 0.6300 0.6400 0.6200 0.6400 279,758 +0.02(+3.23%)
May 28, 2025 0.6200 0.6500 0.6100 0.6200 918,419 +0.00(+0.00%)
May 27, 2025 0.6100 0.6300 0.6000 0.6200 1,136,983 +0.02(+3.33%)
May 26, 2025 0.6100 0.6200 0.6000 0.6000 610,608 +0.00(+0.00%)
May 23, 2025 0.6100 0.6100 0.5900 0.6000 953,877 -0.02(-3.23%)
May 22, 2025 0.6300 0.6300 0.6000 0.6200 1,222,171 +0.01(+1.64%)
May 21, 2025 0.6300 0.6500 0.6000 0.6100 2,610,901 -0.02(-3.17%)
May 20, 2025 0.6400 0.6500 0.6200 0.6300 1,254,646 -0.05(-7.35%)
May 16, 2025 0.6800 0 +0.06(+9.68%)
May 15, 2025 0.6200 0.6200 0.5800 0.6200 1,523,867 +0.01(+1.64%)
May 14, 2025 0.6400 0.6400 0.6100 0.6100 433,513 -0.02(-3.17%)
May 13, 2025 0.6500 0.6600 0.6200 0.6300 1,495,413 -0.01(-1.56%)
May 12, 2025 0.6000 0.6500 0.6000 0.6400 1,890,364 +0.05(+8.47%)
May 09, 2025 0.6200 0.6300 0.5800 0.5900 760,767 -0.02(-3.28%)
May 08, 2025 0.5900 0.6300 0.5900 0.6100 1,122,380 +0.02(+3.39%)
May 07, 2025 0.5900 0.6100 0.5800 0.5900 625,758 +0.00(+0.00%)
May 06, 2025 0.6000 0.6100 0.5700 0.5900 1,147,127 -0.01(-1.67%)
May 05, 2025 0.6400 0.6400 0.6000 0.6000 986,749 -0.03(-4.76%)
May 02, 2025 0.6700 0.6800 0.6300 0.6300 1,447,568 -0.03(-4.55%)
May 01, 2025 0.6800 0.6900 0.6600 0.6600 552,960 -0.02(-2.94%)
Apr 30, 2025 0.6600 0.6800 0.6500 0.6800 987,178 +0.01(+1.49%)
Apr 29, 2025 0.6700 0.7300 0.6500 0.6700 1,088,245 +0.02(+3.08%)
Apr 28, 2025 0.6800 0.6900 0.6500 0.6500 676,464 -0.04(-5.80%)
Apr 25, 2025 0.6900 0.7000 0.6700 0.6900 1,955,848 +0.01(+1.47%)
Apr 24, 2025 0.6200 0.6800 0.6100 0.6800 2,595,886 +0.07(+11.48%)
Apr 23, 2025 0.6500 0.6700 0.6100 0.6100 1,300,890 -0.03(-4.69%)
Apr 22, 2025 0.6200 0.6400 0.6200 0.6400 954,996 +0.03(+4.92%)
Apr 21, 2025 0.6000 0.6300 0.6000 0.6100 972,880 -0.01(-1.61%)
Apr 17, 2025 0.6200 0 -0.04(-6.06%)
Apr 16, 2025 0.6500 0.7200 0.6400 0.6600 1,707,286 -0.01(-1.49%)
Apr 15, 2025 0.6700 0.6800 0.6500 0.6700 418,231 +0.00(+0.00%)
Apr 14, 2025 0.6800 0.6800 0.6500 0.6700 828,924 -0.01(-1.47%)
Apr 11, 2025 0.6900 0.6900 0.6600 0.6800 1,343,415 -0.02(-2.86%)
Apr 10, 2025 0.7400 0.7400 0.6700 0.7000 638,601 -0.05(-6.67%)
Apr 09, 2025 0.6200 0.7500 0.6200 0.7500 1,561,922 +0.11(+17.19%)
Apr 08, 2025 0.8100 0.8100 0.6400 0.6400 3,387,695 -0.17(-20.99%)
Apr 07, 2025 0.8000 0.8400 0.7700 0.8100 1,423,793 -0.03(-3.57%)
Apr 04, 2025 0.8500 0.8500 0.7900 0.8400 1,702,544 -0.03(-3.45%)
Apr 03, 2025 0.9000 0.9100 0.8600 0.8700 1,444,505 -0.06(-6.45%)
Apr 02, 2025 0.9100 0.9500 0.9100 0.9300 451,675 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.