The closing price for Tilray (TLRY) in August 2018 was $652, on August 31, 2018. It was up 176.5% for the month. The latest price is $4.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $597.50 | $667.40 | $590.00 | $652.00 | 849,670 |
August 30 2018 | $591.90 | $608.00 | $555.50 | $590.70 | 933,100 |
August 29 2018 | $616.20 | $629.00 | $562.50 | $621.30 | 1,797,900 |
August 28 2018 | $530.00 | $547.40 | $495.00 | $515.00 | 1,104,250 |
August 27 2018 | $524.00 | $586.80 | $500.00 | $534.40 | 1,494,560 |
August 24 2018 | $400.00 | $443.70 | $393.50 | $438.60 | 896,350 |
August 23 2018 | $397.40 | $398.40 | $376.50 | $382.50 | 323,110 |
August 22 2018 | $393.20 | $400.90 | $366.00 | $390.00 | 543,020 |
August 21 2018 | $393.00 | $417.50 | $379.50 | $399.40 | 1,026,190 |
August 20 2018 | $314.50 | $374.60 | $314.50 | $359.00 | 605,760 |
August 17 2018 | $294.70 | $310.00 | $288.80 | $306.90 | 176,210 |
August 16 2018 | $294.00 | $312.30 | $276.50 | $292.70 | 314,270 |
August 15 2018 | $267.80 | $300.00 | $261.10 | $291.00 | 616,030 |
August 14 2018 | $273.50 | $273.50 | $240.00 | $242.50 | 137,840 |
August 13 2018 | $268.80 | $284.40 | $262.70 | $266.70 | 208,130 |
August 10 2018 | $255.00 | $259.00 | $245.60 | $258.20 | 47,150 |
August 09 2018 | $249.90 | $258.20 | $249.90 | $256.00 | 90,160 |
August 08 2018 | $246.60 | $254.00 | $246.60 | $247.40 | 33,620 |
August 07 2018 | $257.50 | $260.00 | $243.70 | $246.80 | 128,670 |
August 06 2018 | $242.90 | $260.00 | $242.90 | $248.40 | 107,720 |
August 03 2018 | $241.60 | $243.70 | $234.50 | $241.50 | 60,340 |
August 02 2018 | $231.30 | $239.90 | $225.60 | $238.70 | 113,120 |
August 01 2018 | $235.80 | $236.00 | $215.00 | $229.30 | 157,250 |
Daily pricing data for Tilray dates back to 7/19/2018, and may be incomplete.