Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tilray Inc (TSX: TLRY )

2.470 -0.030 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.540 2.540 2.440 2.470 571,297 -0.03(-1.20%)
Jul 18, 2024 2.600 2.680 2.490 2.500 817,251 -0.09(-3.47%)
Jul 17, 2024 2.580 2.750 2.560 2.590 1,222,599 -0.06(-2.26%)
Jul 16, 2024 2.640 2.670 2.590 2.650 845,945 +0.02(+0.76%)
Jul 15, 2024 2.510 2.680 2.490 2.630 1,217,965 +0.07(+2.73%)
Jul 12, 2024 2.510 2.560 2.500 2.560 582,807 +0.04(+1.59%)
Jul 11, 2024 2.500 2.560 2.470 2.520 814,384 +0.03(+1.20%)
Jul 10, 2024 2.410 2.490 2.400 2.490 544,111 +0.10(+4.18%)
Jul 09, 2024 2.390 2.520 2.370 2.390 834,503 +0.00(+0.00%)
Jul 08, 2024 2.330 2.440 2.330 2.390 589,173 +0.05(+2.14%)
Jul 05, 2024 2.360 2.370 2.320 2.340 559,966 -0.06(-2.50%)
Jul 04, 2024 2.370 2.410 2.370 2.400 115,366 +0.01(+0.42%)
Jul 03, 2024 2.280 2.430 2.270 2.390 697,515 +0.12(+5.29%)
Jul 02, 2024 2.280 2.300 2.260 2.270 248,567 +0.00(+0.00%)
Jun 28, 2024 2.270 0 -0.09(-3.81%)
Jun 27, 2024 2.270 2.380 2.260 2.360 536,099 +0.06(+2.61%)
Jun 26, 2024 2.210 2.320 2.210 2.300 369,583 +0.09(+4.07%)
Jun 25, 2024 2.290 2.290 2.210 2.210 512,583 -0.08(-3.49%)
Jun 24, 2024 2.280 2.340 2.270 2.290 301,964 -0.01(-0.43%)
Jun 21, 2024 2.300 2.310 2.270 2.300 1,530,884 -0.01(-0.43%)
Jun 20, 2024 2.300 2.340 2.300 2.310 325,386 +0.00(+0.00%)
Jun 19, 2024 2.310 2.320 2.310 2.310 138,755 -0.02(-0.86%)
Jun 18, 2024 2.340 2.360 2.310 2.330 219,989 -0.01(-0.43%)
Jun 17, 2024 2.360 2.370 2.310 2.340 820,183 +0.01(+0.43%)
Jun 14, 2024 2.390 2.390 2.310 2.330 765,149 -0.06(-2.51%)
Jun 13, 2024 2.430 2.460 2.390 2.390 451,257 -0.06(-2.45%)
Jun 12, 2024 2.420 2.490 2.420 2.450 1,075,113 +0.04(+1.66%)
Jun 11, 2024 2.450 2.450 2.380 2.410 571,892 -0.05(-2.03%)
Jun 10, 2024 2.430 2.460 2.410 2.460 490,465 +0.02(+0.82%)
Jun 07, 2024 2.440 2.480 2.420 2.440 834,899 -0.01(-0.41%)
Jun 06, 2024 2.420 2.470 2.380 2.450 683,282 +0.00(+0.00%)
Jun 05, 2024 2.440 2.450 2.400 2.450 472,260 +0.01(+0.41%)
Jun 04, 2024 2.440 2.460 2.390 2.440 547,869 -0.02(-0.81%)
Jun 03, 2024 2.470 2.490 2.430 2.460 877,847 +0.01(+0.41%)
May 31, 2024 2.490 2.500 2.420 2.450 704,787 -0.03(-1.21%)
May 30, 2024 2.500 2.570 2.440 2.480 1,812,749 +0.00(+0.00%)
May 29, 2024 2.460 2.500 2.430 2.480 512,707 +0.00(+0.00%)
May 28, 2024 2.520 2.530 2.450 2.480 803,610 -0.06(-2.36%)
May 27, 2024 2.520 2.550 2.490 2.540 271,321 +0.02(+0.79%)
May 24, 2024 2.550 2.570 2.500 2.520 697,836 -0.01(-0.40%)
May 23, 2024 2.580 2.580 2.500 2.530 816,113 -0.03(-1.17%)
May 22, 2024 2.640 2.640 2.540 2.560 972,314 -0.07(-2.66%)
May 21, 2024 2.670 2.670 2.590 2.630 1,439,902 -0.06(-2.23%)
May 17, 2024 2.690 0 -0.21(-7.24%)
May 16, 2024 2.790 3.040 2.700 2.900 6,263,448 +0.09(+3.20%)
May 15, 2024 2.900 2.930 2.780 2.810 1,588,445 -0.04(-1.40%)
May 14, 2024 2.950 3.150 2.840 2.850 4,234,237 +0.14(+5.17%)
May 13, 2024 2.660 2.900 2.660 2.710 1,781,772 +0.06(+2.26%)
May 10, 2024 2.720 2.760 2.630 2.650 1,014,029 -0.06(-2.21%)
May 09, 2024 2.680 2.770 2.620 2.710 1,824,680 +0.03(+1.12%)
May 08, 2024 2.700 2.740 2.660 2.680 1,400,032 -0.05(-1.83%)
May 07, 2024 2.790 2.840 2.720 2.730 2,055,082 -0.08(-2.85%)
May 06, 2024 2.910 3.030 2.800 2.810 2,778,851 -0.05(-1.75%)
May 03, 2024 2.780 2.960 2.780 2.860 3,459,518 +0.09(+3.25%)
May 02, 2024 2.830 3.010 2.740 2.770 3,439,916 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.