Free Trial

Tilray (TLRY) Stock Chart & Stock Price History

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free TLRY Stock Alerts
$2.09
+0.10 (+5.03%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tilray Stock Price Performance

5 Day
Performance
+5.56%
1 Month
Performance
+14.84%
3 Month
Performance
+13.59%
6 Month
Performance
+20.81%
Year-To-Date
Performance
-9.13%
1 Year
Performance
-13.28%
Receive TLRY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tilray and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

TLRY Stock Chart for Tuesday, May, 14, 2024

TLRY Chart by TradingView

Tilray Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$1.99$2.09
+5.03%		$2.31$2.0759.19 million shs$1.62 billion
05/13/2024$1.93$1.99
+3.11%		$2.12$1.9519.59 million shs$1.54 billion
05/10/2024$1.98$1.93
-2.53%		$2.03$1.9214.80 million shs$1.49 billion
05/09/2024$1.95$1.98
+1.54%		$2.03$1.9120.63 million shs$1.53 billion
05/08/2024$1.98$1.95
-1.52%		$2.00$1.9317.09 million shs$1.51 billion
05/07/2024$2.05$1.98
-3.41%		$2.08$1.9823.23 million shs$1.53 billion
05/06/2024$2.10$2.05
-2.38%		$2.22$2.0432.20 million shs$1.59 billion
05/03/2024$2.02$2.10
+3.96%		$2.17$2.0431.42 million shs$1.63 billion
05/02/2024$2.02$2.02$2.20$2.0137.95 million shs$1.56 billion
05/01/2024$2.47$2.02
-18.22%		$2.34$1.9693.29 million shs$1.56 billion
04/30/2024$1.77$2.47
+39.55%		$2.52$1.74152.98 million shs$1.91 billion
04/29/2024$1.78$1.77
-0.56%		$1.85$1.7616.79 million shs$1.37 billion
04/26/2024$1.75$1.78
+1.71%		$1.85$1.7520.38 million shs$1.38 billion
04/25/2024$1.84$1.75
-4.89%		$1.80$1.7418.20 million shs$1.35 billion
04/24/2024$1.84$1.84$1.85$1.7817.87 million shs$1.42 billion
04/23/2024$1.72$1.84
+6.98%		$1.87$1.7125.10 million shs$1.42 billion
04/22/2024$1.73$1.72
-0.58%		$1.77$1.6522.84 million shs$1.33 billion
04/19/2024$1.72$1.73
+0.58%		$1.76$1.7020.58 million shs$1.28 billion
04/18/2024$1.72$1.72$1.79$1.6930.37 million shs$1.28 billion
04/17/2024$1.83$1.72
-6.01%		$1.88$1.7039.90 million shs$1.28 billion
04/16/2024$1.78$1.83
+2.81%		$1.89$1.7538.47 million shs$1.36 billion
04/15/2024$1.82$1.78
-2.20%		$1.87$1.7632.46 million shs$1.32 billion
04/12/2024$1.90$1.82
-4.21%		$1.97$1.7836.38 million shs$1.35 billion
04/11/2024$2.02$1.90
-5.94%		$2.02$1.8741.87 million shs$1.41 billion
04/10/2024$2.06$2.02
-1.70%		$2.17$1.9634.78 million shs$1.50 billion
04/09/2024$2.59$2.06
-20.66%		$2.25$2.0080.01 million shs$1.53 billion
04/08/2024$2.60$2.59
-0.19%		$2.77$2.5438.01 million shs$1.92 billion
04/05/2024$2.68$2.60
-3.17%		$2.74$2.4939.70 million shs$1.93 billion
04/04/2024$2.85$2.68
-5.96%		$2.97$2.6382.26 million shs$1.99 billion
04/03/2024$2.41$2.85
+18.26%		$2.85$2.3570.41 million shs$2.12 billion
04/02/2024$2.43$2.41
-0.82%		$2.57$2.3743.19 million shs$1.79 billion
04/01/2024$2.47$2.43
-1.62%		$2.48$2.3335.54 million shs$1.80 billion
03/29/2024$2.47$2.47$2.64$2.4051.92 million shs$1.83 billion
03/28/2024$2.48$2.47
-0.40%		$2.64$2.4051.85 million shs$1.83 billion
03/27/2024$2.31$2.48
+7.36%		$2.53$2.2460.88 million shs$1.84 billion
03/26/2024$2.15$2.31
+7.44%		$2.46$2.0770.58 million shs$1.72 billion
03/25/2024$2.31$2.15
-6.93%		$2.37$2.1153.69 million shs$1.60 billion
03/22/2024$1.95$2.31
+18.46%		$2.37$1.9495.73 million shs$1.72 billion
03/21/2024$1.98$1.95
-1.52%		$2.02$1.9126.11 million shs$1.45 billion
03/20/2024$1.92$1.98
+3.13%		$2.02$1.8837.49 million shs$1.47 billion
My system predicted the BA collapse – now it’s issuing an AI warning (Ad)

Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"

Click to see why a similar situation is currently brewing in the AI market...
03/19/2024$1.92$1.92$1.96$1.8030.74 million shs$1.43 billion
03/18/2024$1.73$1.92
+10.98%		$2.04$1.7463.62 million shs$1.43 billion
03/15/2024$1.60$1.73
+8.12%		$1.74$1.6122.88 million shs$1.28 billion
03/14/2024$1.67$1.60
-4.19%		$1.68$1.6011.64 million shs$1.19 billion
03/13/2024$1.68$1.67
-0.60%		$1.71$1.667.68 million shs$1.24 billion
03/12/2024$1.67$1.68
+0.60%		$1.71$1.668.37 million shs$1.25 billion
03/11/2024$1.70$1.67
-1.76%		$1.73$1.6710.29 million shs$1.24 billion
03/08/2024$1.64$1.70
+3.66%		$1.77$1.6623.62 million shs$1.26 billion
03/07/2024$1.63$1.64
+0.61%		$1.67$1.6017.43 million shs$1.22 billion
03/06/2024$1.65$1.63
-1.21%		$1.70$1.6320.27 million shs$1.21 billion
03/05/2024$1.70$1.65
-2.94%		$1.69$1.6320.41 million shs$1.23 billion
03/04/2024$1.73$1.70
-1.73%		$1.74$1.6717.09 million shs$1.26 billion
03/01/2024$1.73$1.73$1.76$1.7111.33 million shs$1.28 billion
02/29/2024$1.75$1.73
-1.14%		$1.78$1.7213.71 million shs$1.28 billion
02/28/2024$1.81$1.75
-3.31%		$1.81$1.7513.48 million shs$1.30 billion
02/27/2024$1.74$1.81
+4.02%		$1.85$1.7417.24 million shs$1.34 billion
02/26/2024$1.76$1.74
-1.14%		$1.78$1.7113.63 million shs$1.29 billion
02/23/2024$1.79$1.76
-1.68%		$1.81$1.7120.85 million shs$1.31 billion
02/22/2024$1.78$1.79
+0.56%		$1.81$1.7514.80 million shs$1.33 billion
02/21/2024$1.80$1.78
-1.11%		$1.81$1.7517.35 million shs$1.32 billion
02/20/2024$1.92$1.80
-6.25%		$1.91$1.8017.19 million shs$1.34 billion
02/19/2024$1.92$1.92$1.92$1.8120.47 million shs$1.43 billion
02/16/2024$1.85$1.92
+3.78%		$1.92$1.8120.23 million shs$1.43 billion
02/15/2024$1.84$1.85
+0.54%		$1.89$1.8215.81 million shs$1.37 billion
02/14/2024$1.77$1.84
+3.95%		$1.85$1.7521.54 million shs$1.37 billion
02/13/2024$1.89$1.77
-6.35%		$1.86$1.7626.95 million shs$1.31 billion

Related Companies:
This page (NASDAQ:TLRY) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company