tiprankstipranks
Tilray (TSE:TLRY)
TSX:TLRY
Canadian Market
TLRY
Tilray
RESEARCH TOOLSreports
Want to see TSE:TLRY full AI Analyst Report?

Tilray (TLRY) Historical Prices

538 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 12, 2026
7.50
7.50
7.33
7.40
7.40
-2.12%
615,297
1.04
May 11, 2026
7.56
7.68
7.48
7.56
7.56
-0.92%
598,835
1.01
May 08, 2026
7.71
7.75
7.51
7.63
7.63
-1.17%
590,793
1.01
May 07, 2026
7.87
7.98
7.63
7.72
7.72
-1.91%
696,661
1.19
May 06, 2026
7.89
8.03
7.79
7.87
7.87
+0.90%
698,321
1.20
May 05, 2026
8.09
8.12
7.70
7.80
7.80
-3.47%
602,274
1.04
May 04, 2026
8.36
8.60
8.03
8.08
8.08
-3.58%
654,939
1.14
May 01, 2026
8.49
8.58
8.23
8.38
8.38
-1.06%
548,612
0.95
Apr 30, 2026
8.44
8.55
8.32
8.47
8.47
+0.47%
548,688
0.96
Apr 29, 2026
8.85
8.85
8.18
8.43
8.43
-5.92%
1,005,719
1.79
Apr 28, 2026
9.21
9.33
8.94
8.96
8.96
-4.68%
609,228
1.09
Apr 27, 2026
9.12
9.47
8.84
9.40
9.40
+1.84%
918,653
1.66
Apr 24, 2026
9.45
9.46
9.13
9.23
9.23
-2.43%
844,181
1.54
Apr 23, 2026
12.76
12.76
9.35
9.46
9.46
-12.57%
2,397,942
4.65
Apr 22, 2026
9.55
11.39
9.53
10.82
10.82
+14.62%
2,730,514
5.71
Apr 21, 2026
9.76
9.76
9.28
9.44
9.44
-3.18%
696,210
1.47
Apr 20, 2026
9.45
9.86
9.31
9.75
9.75
+3.17%
752,009
1.60
Apr 17, 2026
9.49
9.78
9.38
9.45
9.45
+0.96%
854,661
1.84
Apr 16, 2026
9.54
9.58
9.22
9.36
9.36
-2.30%
656,557
1.44
Apr 15, 2026
9.40
9.58
9.26
9.58
9.58
+0.74%
396,307
0.87
Apr 14, 2026
9.49
9.73
9.39
9.51
9.51
+2.70%
413,107
0.90
Apr 13, 2026
8.97
9.35
8.81
9.26
9.26
+1.20%
532,253
1.16
Apr 10, 2026
9.36
9.55
9.07
9.15
9.15
-1.82%
307,689
0.66
Apr 09, 2026
9.28
9.48
9.03
9.32
9.32
-0.11%
396,246
0.84
Apr 08, 2026
9.40
9.60
9.25
9.33
9.33
+3.78%
415,559
0.86
Apr 07, 2026
9.17
9.19
8.91
8.99
8.99
-2.92%
381,688
0.79
Apr 06, 2026
9.27
9.68
9.04
9.26
9.26
+1.20%
556,807
1.15
Apr 03, 2026
8.44
9.26
8.21
9.15
9.15
0.00%
0
0.00
Apr 02, 2026
8.44
9.26
8.21
9.15
9.15
+6.89%
997,408
2.06
Apr 01, 2026
9.34
9.38
8.42
8.56
8.56
-4.57%
1,178,813
2.49
Mar 31, 2026
8.49
9.00
8.49
8.97
8.97
+7.43%
626,883
1.35
Mar 30, 2026
8.87
8.89
8.27
8.35
8.35
-5.11%
487,833
1.06
Mar 27, 2026
9.03
9.18
8.72
8.80
8.80
-2.98%
366,700
0.80
Mar 26, 2026
9.53
9.60
9.03
9.07
9.07
-5.42%
431,271
0.93
Mar 25, 2026
9.34
9.76
9.34
9.59
9.59
+4.35%
800,951
1.79
Mar 24, 2026
8.73
9.25
8.68
9.19
9.19
+4.31%
399,444
0.90
Mar 23, 2026
8.60
8.92
8.41
8.81
8.81
+3.16%
497,934
1.14
Mar 20, 2026
9.10
9.10
8.44
8.54
8.54
-6.36%
574,063
1.29
Mar 19, 2026
9.10
9.19
8.89
9.12
9.12
-1.62%
307,386
0.68
Mar 18, 2026
9.48
9.54
9.23
9.27
9.27
-2.93%
388,259
0.84
Mar 17, 2026
9.47
9.69
9.41
9.55
9.55
+1.17%
467,526
0.93
Mar 16, 2026
9.53
9.67
9.40
9.44
9.44
-0.42%
454,677
0.86
Mar 13, 2026
9.61
9.79
9.35
9.48
9.48
-0.32%
337,950
0.61
Mar 12, 2026
9.78
9.83
9.44
9.51
9.51
-3.26%
310,346
0.54
Mar 11, 2026
9.86
10.12
9.76
9.83
9.83
0.00%
525,570
0.86
Mar 10, 2026
9.95
10.17
9.74
9.83
9.83
-1.40%
448,239
0.73
Mar 09, 2026
9.57
10.05
9.27
9.97
9.97
+1.42%
514,428
0.84
Mar 06, 2026
9.52
9.91
9.37
9.83
9.83
+1.76%
541,984
0.88
Mar 05, 2026
9.97
10.06
9.56
9.66
9.66
-3.11%
455,068
0.74
Mar 04, 2026
10.10
10.48
9.95
9.97
9.97
-1.09%
671,646
1.10
Rows:
50