Free Trial

Tilray (TLRY) Stock Chart & Stock Price History

Tilray logo
$0.45 +0.01 (+3.26%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$0.44 -0.01 (-2.01%)
As of 08:28 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Tilray Stock Price Performance

The Tilray (TLRY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 75.57%, with a year-to-date return of -66.39%. In the past month, the stock has increased 0.68%, reflecting recent market activity.

As of the latest close, Tilray traded at $0.45 with a market cap of $449.90 million and volume of 15.78 million shares. Five years ago, the stock traded at $10.26, representing a 95.64% decrease over that period. At the time, it had a market cap of $1.20 billion and a volume of 42.89 million shares.

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.

5 Day
Performance
-9.70%
1 Month
Performance
+0.68%
3 Month
Performance
-53.02%
Year-To-Date
Performance
-66.39%
1 Year
Performance
-75.57%
5 Year
Performance
-95.64%

TLRY Stock Chart for Friday, May, 23, 2025

Tilray Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.43$0.45
+3.26%
$0.45$0.4315.78 million shs$449.90 million
05/21/2025$0.45$0.43
-4.42%
$0.47$0.4330.86 million shs$435.71 million
05/20/2025$0.45$0.45
-0.04%
$0.47$0.4518.92 million shs$455.84 million
05/19/2025$0.50$0.45
-8.46%
$0.49$0.4522.37 million shs$456.04 million
05/16/2025$0.44$0.50
+12.50%
$0.50$0.4437.84 million shs$498.22 million
05/15/2025$0.44$0.44
-0.32%
$0.44$0.4222.70 million shs$442.86 million
05/14/2025$0.45$0.44
-2.00%
$0.46$0.4412.56 million shs$444.27 million
05/13/2025$0.46$0.45
-1.94%
$0.47$0.4420.19 million shs$453.33 million
05/12/2025$0.43$0.46
+7.56%
$0.46$0.4326.81 million shs$462.28 million
05/09/2025$0.44$0.43
-3.46%
$0.45$0.4214.74 million shs$429.77 million
05/08/2025$0.43$0.44
+2.31%
$0.45$0.4322.13 million shs$445.17 million
05/07/2025$0.42$0.43
+2.68%
$0.44$0.4212.55 million shs$435.11 million
05/06/2025$0.44$0.42
-4.19%
$0.44$0.4123.65 million shs$423.74 million
05/05/2025$0.46$0.44
-3.45%
$0.46$0.4420.06 million shs$442.25 million
05/02/2025$0.49$0.46
-6.26%
$0.49$0.4522.30 million shs$458.06 million
05/01/2025$0.49$0.49
+0.08%
$0.50$0.4816.95 million shs$488.65 million
04/30/2025$0.49$0.49
-0.96%
$0.50$0.4627.48 million shs$488.25 million
04/29/2025$0.48$0.49
+2.70%
$0.52$0.4728.10 million shs$492.98 million
04/28/2025$0.49$0.48
-2.09%
$0.50$0.4715.54 million shs$480.00 million
04/25/2025$0.49$0.49
-1.06%
$0.51$0.4830.80 million shs$490.26 million
04/24/2025$0.44$0.49
+10.88%
$0.49$0.4439.86 million shs$495.50 million
04/23/2025$0.46$0.44
-3.04%
$0.49$0.4423.28 million shs$416.32 million
04/22/2025$0.45$0.46
+2.30%
$0.46$0.4421.77 million shs$429.35 million

This page (NASDAQ:TLRY) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners