Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2025	0.9300	0.9600	0.9200	0.9300	499,745	-0.01(-1.06%)
Mar 31, 2025	0.9300	0.9500	0.8900	0.9400	871,498	-0.01(-1.05%)
Mar 28, 2025	1.020	1.020	0.9500	0.9500	1,009,794	-0.06(-5.94%)
Mar 27, 2025	0.9300	1.050	0.9200	1.010	1,086,148	+0.07(+7.45%)
Mar 26, 2025	0.9600	0.9600	0.9200	0.9400	452,666	-0.04(-4.08%)
Mar 25, 2025	0.9800	0.9900	0.9600	0.9800	425,876	+0.00(+0.00%)
Mar 24, 2025	0.9800	0.9800	0.9400	0.9800	809,337	+0.05(+5.38%)
Mar 21, 2025	0.9100	0.9700	0.9000	0.9300	1,830,973	+0.01(+1.09%)
Mar 20, 2025	0.9100	0.9400	0.9100	0.9200	1,066,238	+0.01(+1.10%)
Mar 19, 2025	0.9900	0.9900	0.9100	0.9100	1,428,208	-0.05(-5.21%)
Mar 18, 2025	0.9300	0.9900	0.9300	0.9600	1,376,451	+0.04(+4.35%)
Mar 17, 2025	0.8800	0.9200	0.8700	0.9200	1,789,879	+0.04(+4.55%)
Mar 14, 2025	0.8800	0.8900	0.8400	0.8800	2,300,960	+0.02(+2.33%)
Mar 13, 2025	0.9100	0.9200	0.8400	0.8600	1,618,208	-0.06(-6.52%)
Mar 12, 2025	0.9000	0.9300	0.8500	0.9200	1,247,798	+0.04(+4.55%)
Mar 11, 2025	0.9400	0.9400	0.8400	0.8800	2,473,353	-0.07(-7.37%)
Mar 10, 2025	0.9900	1.000	0.9200	0.9500	1,479,318	-0.04(-4.04%)
Mar 07, 2025	0.9500	1.000	0.9500	0.9900	850,919	+0.02(+2.06%)
Mar 06, 2025	1.010	1.010	0.9600	0.9700	1,166,177	-0.07(-6.73%)
Mar 05, 2025	1.000	1.070	0.9600	1.040	1,560,564	+0.04(+4.00%)
Mar 04, 2025	0.9500	1.030	0.9300	1.000	2,166,945	+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.

Financial News

Tilray Inc (TSX:TLRY)

Historical Prices

Popular Pages