TLRY

Tilray Inc

$43.88 0.91 (2.03%)
19:59 EDT TLRY Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       737,900
Day's Range:       43.74 - 45.43
52wk Range:       20.10 - 300.00
Previous Close:       43.88
Historical Data for TLRY
Date Open High Low Volume Close Change %
05/24/19 45.00 45.43 43.74 737,900 43.88 -0.91   -2.03%
05/23/19 45.42 46.19 44.48 880,522 44.79 -1.45   -3.14%
05/22/19 44.58 48.08 44.31 1,492,065 46.24 1.66   3.72%
05/21/19 44.22 44.79 43.64 897,120 44.58 0.40   0.91%
05/20/19 45.50 45.59 43.63 1,186,116 44.18 -1.48   -3.24%
05/17/19 47.16 48.45 45.50 1,295,100 45.66 -1.93   -4.06%
05/16/19 48.79 49.89 47.35 1,768,789 47.59 -1.31   -2.68%
05/15/19 50.05 50.48 46.05 4,387,013 48.90 0.16   0.33%
05/14/19 47.08 49.19 46.91 2,593,056 48.74 2.27   4.88%
05/13/19 48.31 48.70 45.01 1,606,823 46.47 -3.38   -6.78%
05/10/19 46.00 51.00 45.60 2,564,400 49.85 3.45   7.44%
05/09/19 45.77 46.82 44.31 907,354 46.40 0.35   0.76%
05/08/19 46.77 47.16 45.78 1,033,107 46.05 -1.17   -2.48%
05/07/19 49.50 49.83 46.86 1,309,271 47.22 -2.57   -5.16%
05/06/19 49.40 49.95 49.11 614,734 49.79 -0.43   -0.86%
05/03/19 50.66 50.77 49.50 581,100 50.22 -0.01   -0.02%
05/02/19 51.60 51.88 48.82 1,185,296 50.23 -1.72   -3.31%
05/01/19 51.46 52.74 51.26 778,724 51.95 0.62   1.21%
04/30/19 52.11 53.41 51.19 756,885 51.33 -1.40   -2.66%
04/29/19 53.64 54.10 51.12 1,276,918 52.73 -0.42   -0.79%
04/26/19 51.17 53.63 51.12 1,539,500 53.15 1.88   3.67%
04/25/19 51.27 51.93 49.78 1,317,791 51.27 -0.03   -0.06%
04/24/19 50.35 52.09 50.30 915,505 51.30 1.04   2.07%
04/23/19 51.50 51.89 49.76 1,277,418 50.26 -1.56   -3.01%
04/22/19 49.00 51.91 47.68 1,610,560 51.82 2.85   5.82%
04/18/19 52.08 52.54 48.34 1,931,600 48.97 -1.71   -3.37%
04/17/19 50.70 51.32 49.80 1,079,326 50.68 0.52   1.04%
04/16/19 48.75 51.15 48.62 1,436,662 50.16 0.92   1.87%
04/15/19 51.94 52.58 48.56 2,424,788 49.24 -3.67   -6.94%
04/12/19 51.90 54.42 51.74 2,076,400 52.91 -0.61   -1.14%
04/11/19 57.00 57.45 53.01 2,134,466 53.52 -3.53   -6.19%
04/10/19 56.39 57.54 56.39 790,196 57.05 0.63   1.12%
04/09/19 56.00 57.79 55.18 1,894,146 56.42 -0.26   -0.46%
04/08/19 58.50 59.18 56.22 2,723,941 56.68 -2.86   -4.80%
04/05/19 61.04 61.56 59.21 2,336,700 59.54 -1.55   -2.54%
04/04/19 63.18 63.62 60.81 1,641,709 61.09 -2.29   -3.61%
04/03/19 63.50 64.85 63.18 706,758 63.38 -0.35   -0.55%
04/02/19 62.70 64.85 62.52 1,266,186 63.73 0.72   1.14%
04/01/19 64.80 65.21 62.52 2,286,303 63.01 -2.51   -3.83%
03/29/19 66.00 66.40 64.96 784,700 65.52 -0.42   -0.64%
03/28/19 64.06 66.25 62.65 1,099,857 65.94 1.09   1.68%
03/27/19 66.50 66.87 63.40 1,429,403 64.85 -2.10   -3.14%
03/26/19 68.18 68.59 66.26 1,152,009 66.95 -0.83   -1.22%
03/25/19 67.15 69.50 67.01 1,249,393 67.78 0.62   0.92%
03/22/19 69.74 69.88 66.50 1,610,500 67.16 -3.09   -4.40%
03/21/19 69.66 71.25 69.30 1,096,578 70.25 -0.48   -0.68%
03/20/19 69.39 71.25 68.25 1,816,373 70.73 0.94   1.35%
03/19/19 75.15 75.55 69.30 4,216,532 69.79 -2.45   -3.39%
03/18/19 72.50 73.77 70.26 3,521,270 72.24 -0.26   -0.36%
03/15/19 72.95 72.95 71.00 1,418,000 72.50 0.21   0.29%
03/14/19 70.65 72.59 70.00 1,201,543 72.29 0.49   0.68%
03/13/19 73.47 73.75 70.50 1,202,911 71.80 -0.35   -0.49%
03/12/19 70.00 73.75 69.11 1,608,214 72.15 2.15   3.07%
03/11/19 69.30 70.05 67.57 1,616,752 70.00 0.00   0.00%
03/08/19 64.90 70.00 64.45 2,991,300 70.00 0.28   0.40%
03/07/19 75.79 76.13 69.61 3,580,685 69.72 -6.14   -8.09%
03/06/19 77.90 78.68 75.75 1,507,326 75.86 -1.03   -1.34%
03/05/19 77.00 78.44 76.63 1,408,907 76.89 -0.36   -0.47%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!