The closing price for Tilray (TLRY) in May 2024 was $18, on May 31, 2024. It was down 21.4% for the month. The latest price is $4.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $18.30 | $18.40 | $17.80 | $18.00 | 1,406,320 |
May 30 2024 | $18.20 | $18.80 | $17.90 | $18.00 | 1,752,260 |
May 29 2024 | $18.00 | $18.20 | $17.80 | $18.10 | 1,086,860 |
May 28 2024 | $18.50 | $18.60 | $18.00 | $18.20 | 1,300,540 |
May 24 2024 | $18.40 | $18.80 | $18.30 | $18.50 | 1,021,700 |
May 23 2024 | $18.90 | $18.90 | $18.20 | $18.30 | 1,448,910 |
May 22 2024 | $19.20 | $19.20 | $18.50 | $18.60 | 1,494,330 |
May 21 2024 | $19.40 | $19.60 | $19.00 | $19.10 | 1,300,970 |
May 20 2024 | $20.00 | $20.10 | $18.90 | $19.40 | 2,697,440 |
May 17 2024 | $20.60 | $20.80 | $19.50 | $19.80 | 5,242,110 |
May 16 2024 | $20.40 | $22.30 | $19.80 | $21.20 | 6,526,220 |
May 15 2024 | $21.20 | $21.50 | $20.30 | $20.70 | 1,888,420 |
May 14 2024 | $22.10 | $23.10 | $20.70 | $20.90 | 5,936,340 |
May 13 2024 | $19.50 | $21.20 | $19.50 | $19.90 | 1,982,840 |
May 10 2024 | $19.90 | $20.30 | $19.20 | $19.30 | 1,485,950 |
May 09 2024 | $19.60 | $20.30 | $19.10 | $19.80 | 2,073,790 |
May 08 2024 | $19.60 | $20.00 | $19.30 | $19.50 | 1,711,840 |
May 07 2024 | $20.30 | $20.80 | $19.80 | $19.80 | 2,330,510 |
May 06 2024 | $21.40 | $22.20 | $20.40 | $20.50 | 3,268,990 |
May 03 2024 | $20.50 | $21.70 | $20.40 | $21.00 | 3,158,960 |
May 02 2024 | $20.60 | $22.00 | $20.10 | $20.20 | 3,803,400 |
May 01 2024 | $22.90 | $23.40 | $19.60 | $20.20 | 9,364,880 |
Daily pricing data for Tilray dates back to 7/19/2018, and may be incomplete.