Financial News

Tilray Inc (TSX:TLRY)

1.890 -0.130 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.960 1.980 1.880 1.890 5,184,670 -0.13(-6.44%)
Aug 28, 2025 1.950 2.060 1.880 2.020 7,946,203 +0.12(+6.32%)
Aug 27, 2025 2.010 2.020 1.880 1.900 7,731,480 -0.10(-5.00%)
Aug 26, 2025 2.120 2.150 1.900 2.000 9,880,110 +0.05(+2.56%)
Aug 25, 2025 1.700 1.950 1.690 1.950 11,876,920 +0.36(+22.64%)
Aug 22, 2025 1.580 1.630 1.520 1.590 4,685,155 +0.04(+2.58%)
Aug 21, 2025 1.440 1.570 1.430 1.550 3,329,428 +0.08(+5.44%)
Aug 20, 2025 1.450 1.510 1.400 1.470 1,545,466 +0.02(+1.38%)
Aug 19, 2025 1.570 1.570 1.430 1.450 2,357,418 -0.12(-7.64%)
Aug 18, 2025 1.500 1.630 1.470 1.570 4,760,662 +0.14(+9.79%)
Aug 15, 2025 1.690 1.710 1.400 1.430 6,670,037 -0.20(-12.27%)
Aug 14, 2025 1.590 1.890 1.550 1.630 8,745,548 -0.09(-5.23%)
Aug 13, 2025 1.320 1.730 1.310 1.720 10,399,164 +0.40(+30.30%)
Aug 12, 2025 1.530 1.650 1.310 1.320 12,530,604 +0.05(+3.94%)
Aug 11, 2025 1.080 1.270 0.9900 1.270 13,302,525 +0.37(+41.11%)
Aug 08, 2025 0.9200 0.9400 0.8900 0.9000 2,284,264 +0.01(+1.12%)
Aug 07, 2025 0.8600 0.8900 0.8600 0.8900 1,030,483 +0.04(+4.71%)
Aug 06, 2025 0.8700 0.9000 0.8400 0.8500 970,479 -0.03(-3.41%)
Aug 05, 2025 0.8300 0.8800 0.8200 0.8800 1,391,763 +0.08(+10.00%)
Aug 01, 2025 0.8000 0 +0.01(+1.27%)
Jul 31, 2025 0.8600 0.8700 0.7800 0.7900 1,913,892 -0.07(-8.14%)
Jul 30, 2025 0.8000 0.8600 0.8000 0.8600 2,058,881 +0.07(+8.86%)
Jul 29, 2025 0.8100 0.8600 0.7700 0.7900 4,595,573 -0.16(-16.84%)
Jul 28, 2025 0.9200 0.9700 0.9200 0.9500 2,232,261 +0.01(+1.06%)
Jul 25, 2025 0.9800 0.9800 0.8900 0.9400 2,342,524 -0.03(-3.09%)
Jul 24, 2025 0.9900 1.010 0.9500 0.9700 1,991,628 -0.03(-3.00%)
Jul 23, 2025 1.130 1.130 0.9700 1.000 3,844,013 -0.06(-5.66%)
Jul 22, 2025 0.9500 1.070 0.9400 1.060 4,169,685 +0.15(+16.48%)
Jul 21, 2025 0.8500 0.9400 0.8500 0.9100 2,005,117 +0.06(+7.06%)
Jul 18, 2025 0.8500 0.9000 0.8400 0.8500 842,139 +0.02(+2.41%)
Jul 17, 2025 0.8300 0.8700 0.8100 0.8300 689,630 +0.01(+1.22%)
Jul 16, 2025 0.8100 0.8500 0.8100 0.8200 951,318 +0.01(+1.23%)
Jul 15, 2025 0.9100 0.9100 0.8000 0.8100 1,579,257 -0.08(-8.99%)
Jul 14, 2025 0.7900 0.8900 0.7900 0.8900 1,667,547 +0.10(+12.66%)
Jul 11, 2025 0.8600 0.8600 0.7900 0.7900 1,235,623 -0.07(-8.14%)
Jul 10, 2025 0.9300 0.9300 0.8400 0.8600 2,414,964 -0.06(-6.52%)
Jul 09, 2025 0.8300 0.9600 0.8000 0.9200 3,843,237 +0.13(+16.46%)
Jul 08, 2025 0.6900 0.8200 0.6700 0.7900 2,571,713 +0.10(+14.49%)
Jul 07, 2025 0.7100 0.7200 0.6600 0.6900 2,364,149 +0.02(+2.99%)
Jul 04, 2025 0.7000 0.6900 0.6700 0.6700 696,847 -0.02(-2.90%)
Jul 03, 2025 0.6600 0.7400 0.6300 0.6900 2,943,303 +0.02(+2.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback