Want to see TLRY full AI Analyst Report?
Tilray (TLRY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.65 | 2.67 | 2.49 | 2.53 | 2.53 | -4.17% | 4,923,275 | 1.26 |
| Oct 29, 2026 | 2.68 | 2.69 | 2.62 | 2.64 | 2.64 | -1.86% | 4,171,762 | 1.06 |
| Oct 28, 2026 | 2.76 | 2.77 | 2.62 | 2.69 | 2.69 | -2.89% | 7,273,321 | 1.85 |
| Oct 27, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | +1.84% | 2,505,698 | 0.62 |
| Oct 26, 2026 | 2.79 | 2.80 | 2.68 | 2.72 | 2.72 | -3.20% | 3,389,969 | 0.82 |
| Oct 23, 2026 | 2.93 | 2.93 | 2.80 | 2.81 | 2.81 | -4.10% | 3,730,704 | 0.89 |
| Oct 22, 2026 | 2.90 | 3.00 | 2.81 | 2.93 | 2.93 | +0.34% | 6,448,057 | 1.56 |
| Oct 21, 2026 | 3.06 | 3.07 | 2.91 | 2.92 | 2.92 | -3.63% | 4,305,180 | 1.03 |
| Oct 20, 2026 | 3.03 | 3.10 | 3.01 | 3.03 | 3.03 | +0.00% | 2,902,434 | 0.69 |
| Oct 19, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -0.33% | 2,543,806 | 0.61 |
| Oct 16, 2026 | 3.25 | 3.26 | 3.03 | 3.04 | 3.04 | -5.30% | 3,020,346 | 0.72 |
| Oct 15, 2026 | 3.09 | 3.28 | 3.07 | 3.21 | 3.21 | +2.23% | 2,670,165 | 0.63 |
| Oct 14, 2026 | 3.24 | 3.29 | 3.10 | 3.14 | 3.14 | -3.98% | 4,672,712 | 1.12 |
| Oct 13, 2026 | 3.31 | 3.39 | 3.25 | 3.27 | 3.27 | -2.68% | 4,098,345 | 0.98 |
| Oct 12, 2026 | 3.56 | 3.56 | 3.34 | 3.36 | 3.36 | -5.08% | 3,887,400 | 0.94 |
| Oct 09, 2026 | 3.60 | 3.63 | 3.39 | 3.54 | 3.54 | -1.39% | 5,727,981 | 1.39 |
| Oct 08, 2026 | 3.49 | 3.67 | 3.38 | 3.59 | 3.59 | -3.36% | 9,305,889 | 2.31 |
| Oct 07, 2026 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.72% | 3,368,214 | 0.84 |
| Oct 06, 2026 | 3.74 | 3.84 | 3.70 | 3.78 | 3.78 | +1.61% | 3,633,187 | 0.90 |
| Oct 05, 2026 | 3.65 | 3.79 | 3.61 | 3.72 | 3.72 | +3.05% | 4,352,520 | 1.08 |
| Oct 02, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | 3.61 | +1.12% | 4,132,919 | 1.03 |
| Oct 01, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | 3.57 | -4.80% | 6,991,182 | 1.76 |
| Sep 30, 2026 | 3.96 | 3.97 | 3.68 | 3.75 | 3.75 | -5.06% | 7,534,623 | 1.96 |
| Sep 29, 2026 | 4.03 | 4.06 | 3.94 | 3.95 | 3.95 | -1.74% | 3,500,842 | 0.90 |
| Sep 28, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | -2.66% | 3,794,877 | 0.98 |
| Sep 25, 2026 | 4.11 | 4.16 | 4.03 | 4.13 | 4.13 | +1.47% | 2,137,815 | 0.55 |
| Sep 24, 2026 | 4.09 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 2,374,921 | 0.60 |
| Sep 23, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | 4.11 | -2.84% | 2,857,968 | 0.73 |
| Sep 22, 2026 | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | +3.68% | 4,286,949 | 1.09 |
| Sep 21, 2026 | 4.03 | 4.10 | 4.00 | 4.08 | 4.08 | +2.26% | 3,665,462 | 0.94 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | +1.27% | 3,134,642 | 0.80 |
| Sep 17, 2026 | 4.01 | 4.02 | 3.91 | 3.94 | 3.94 | +0.25% | 2,894,544 | 0.74 |
| Sep 16, 2026 | 4.01 | 4.02 | 3.87 | 3.93 | 3.93 | -1.50% | 3,831,708 | 0.98 |
| Sep 15, 2026 | 4.12 | 4.13 | 3.98 | 3.99 | 3.99 | -3.62% | 3,241,439 | 0.83 |
| Sep 14, 2026 | 3.99 | 4.24 | 3.98 | 4.14 | 4.14 | +2.99% | 4,428,228 | 1.13 |
| Sep 11, 2026 | 4.18 | 4.20 | 4.00 | 4.02 | 4.02 | -2.90% | 3,995,750 | 1.02 |
| Sep 10, 2026 | 4.17 | 4.26 | 4.10 | 4.14 | 4.14 | -1.66% | 2,971,877 | 0.76 |
| Sep 09, 2026 | 4.33 | 4.42 | 4.18 | 4.21 | 4.21 | -2.09% | 4,952,171 | 1.28 |
| Sep 08, 2026 | 4.49 | 4.52 | 4.28 | 4.30 | 4.30 | -4.44% | 4,522,450 | 1.17 |
| Sep 07, 2026 | 4.51 | 4.54 | 4.45 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.51 | 4.54 | 4.45 | 4.50 | 4.50 | -0.66% | 2,763,964 | 0.70 |
| Sep 03, 2026 | 4.59 | 4.66 | 4.44 | 4.53 | 4.53 | +0.22% | 3,794,666 | 0.95 |
| Sep 02, 2026 | 4.47 | 4.67 | 4.46 | 4.52 | 4.52 | +0.44% | 3,219,741 | 0.80 |
| Sep 01, 2026 | 4.52 | 4.68 | 4.48 | 4.50 | 4.50 | -1.53% | 3,475,982 | 0.87 |
| Aug 31, 2026 | 4.54 | 4.63 | 4.50 | 4.57 | 4.57 | -0.44% | 2,436,375 | 0.61 |
| Aug 28, 2026 | 4.55 | 4.66 | 4.49 | 4.59 | 4.59 | +0.44% | 3,367,729 | 0.84 |
| Aug 27, 2026 | 4.69 | 4.70 | 4.51 | 4.57 | 4.57 | -1.51% | 2,873,829 | 0.72 |
| Aug 26, 2026 | 4.84 | 4.86 | 4.60 | 4.64 | 4.64 | -4.92% | 4,159,383 | 1.03 |
| Aug 25, 2026 | 4.70 | 4.95 | 4.65 | 4.88 | 4.88 | +3.39% | 3,485,547 | 0.87 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.61 | 4.72 | 4.72 | -2.48% | 3,096,815 | 0.77 |