Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tilray Inc (TSX: TLRY )

2.560 +0.090 (+3.64%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tilray Inc (TSX: TLRY )

Historical Prices