The closing price for Tilray (TLRY) last year was $1.33, on December 31. It was down 41.4% for the year. The latest price is $1.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $1.36 | $1.38 | $1.28 | $1.33 | 36,553,191 |
December 30 2024 | $1.41 | $1.42 | $1.33 | $1.36 | 43,789,301 |
December 27 2024 | $1.50 | $1.52 | $1.39 | $1.43 | 40,746,594 |
December 26 2024 | $1.44 | $1.49 | $1.38 | $1.48 | 33,758,800 |
December 24 2024 | $1.52 | $1.53 | $1.38 | $1.41 | 52,686,699 |
December 23 2024 | $1.34 | $1.45 | $1.31 | $1.43 | 86,654,703 |
December 20 2024 | $1.14 | $1.28 | $1.14 | $1.26 | 38,436,422 |
December 19 2024 | $1.18 | $1.22 | $1.15 | $1.16 | 25,584,420 |
December 18 2024 | $1.21 | $1.25 | $1.16 | $1.16 | 27,623,619 |
December 17 2024 | $1.20 | $1.25 | $1.19 | $1.24 | 26,891,609 |
December 16 2024 | $1.19 | $1.24 | $1.16 | $1.20 | 30,605,730 |
December 13 2024 | $1.19 | $1.22 | $1.15 | $1.19 | 48,548,000 |
December 12 2024 | $1.25 | $1.26 | $1.20 | $1.21 | 32,153,340 |
December 11 2024 | $1.28 | $1.28 | $1.22 | $1.26 | 38,814,512 |
December 10 2024 | $1.31 | $1.32 | $1.25 | $1.28 | 31,800,949 |
December 09 2024 | $1.28 | $1.38 | $1.28 | $1.31 | 41,495,113 |
December 06 2024 | $1.31 | $1.33 | $1.26 | $1.28 | 34,431,129 |
December 05 2024 | $1.28 | $1.34 | $1.27 | $1.30 | 37,501,449 |
December 04 2024 | $1.30 | $1.31 | $1.28 | $1.28 | 18,327,279 |
December 03 2024 | $1.33 | $1.34 | $1.28 | $1.30 | 29,922,270 |
December 02 2024 | $1.34 | $1.36 | $1.32 | $1.34 | 26,576,000 |
November 29 2024 | $1.37 | $1.38 | $1.33 | $1.34 | 11,141,010 |
November 27 2024 | $1.37 | $1.39 | $1.34 | $1.37 | 19,946,381 |
November 26 2024 | $1.41 | $1.42 | $1.35 | $1.36 | 21,482,619 |
November 25 2024 | $1.36 | $1.45 | $1.36 | $1.42 | 31,004,199 |
Daily pricing data for Tilray dates back to 7/19/2018, and may be incomplete.
