The highest closing price for Tilray (TLRY) last month was $13.10, on November 10. It was down 39.8% for the month. The latest price is $14.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $8.85 | $9.00 | $8.00 | $8.13 | 9,856,183 |
November 26 2025 | $10.00 | $10.60 | $9.86 | $10.30 | 3,919,722 |
November 25 2025 | $9.57 | $10.20 | $9.21 | $9.83 | 1,949,206 |
November 24 2025 | $9.25 | $10.10 | $9.20 | $9.65 | 3,556,207 |
November 21 2025 | $9.10 | $9.50 | $8.75 | $9.06 | 2,943,578 |
November 20 2025 | $10.10 | $10.40 | $8.94 | $8.99 | 4,221,999 |
November 19 2025 | $10.30 | $10.40 | $9.27 | $9.62 | 5,866,555 |
November 18 2025 | $10.05 | $10.50 | $10.00 | $10.30 | 4,149,884 |
November 17 2025 | $10.60 | $10.90 | $10.10 | $10.30 | 4,877,826 |
November 14 2025 | $10.70 | $11.27 | $10.60 | $10.80 | 5,920,533 |
November 13 2025 | $11.80 | $12.20 | $11.20 | $11.30 | 5,504,436 |
November 12 2025 | $12.80 | $13.10 | $12.20 | $12.30 | 3,439,141 |
November 11 2025 | $12.90 | $13.20 | $12.70 | $12.90 | 3,027,627 |
November 10 2025 | $12.90 | $13.30 | $12.70 | $13.10 | 4,204,953 |
November 07 2025 | $12.00 | $12.50 | $11.70 | $12.40 | 3,809,880 |
November 06 2025 | $12.65 | $12.80 | $12.00 | $12.10 | 3,635,151 |
November 05 2025 | $12.40 | $13.10 | $12.40 | $12.80 | 3,756,516 |
November 04 2025 | $12.35 | $12.80 | $12.10 | $12.40 | 4,901,665 |
November 03 2025 | $13.50 | $13.50 | $12.90 | $13.10 | 3,100,514 |
Daily pricing data for Tilray dates back to 7/19/2018, and may be incomplete.
