U.S. markets close in 22 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.52-0.14 (-1.21%)
A partir del 3:38p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de oct. de 202111.5511.8011.0211.5211.5241,561,069
19 de oct. de 202110.1711.8310.0311.6611.6668,609,000
18 de oct. de 202110.2110.249.9810.0710.0713,975,100
15 de oct. de 202110.4610.5310.1910.2410.2413,082,200
14 de oct. de 202110.4210.8110.3710.3910.3914,890,300
13 de oct. de 202110.3410.5410.2010.2910.2910,136,900
12 de oct. de 202110.1610.5610.1210.2810.2813,749,900
11 de oct. de 202110.3710.6110.1510.1610.1612,642,500
08 de oct. de 202110.8511.0810.4610.4910.4920,199,900
07 de oct. de 202110.8211.4210.3711.0211.0234,914,000
06 de oct. de 202110.9010.9410.6810.7910.7918,595,400
05 de oct. de 202110.7511.3410.6811.1011.1018,162,500
04 de oct. de 202111.0211.1110.6810.7410.7414,980,700
01 de oct. de 202111.2911.3710.8411.1511.1518,180,300
30 de sep. de 202111.1711.5310.9511.2911.2920,291,000
29 de sep. de 202111.7311.7711.0911.1111.1117,441,800
28 de sep. de 202112.0412.1911.6011.6311.6317,537,500
27 de sep. de 202111.7012.2711.6512.2212.2214,941,700
24 de sep. de 202111.8511.9811.6411.6711.6713,173,400
23 de sep. de 202112.2012.4011.8712.0212.0221,476,600
22 de sep. de 202111.2811.8811.2511.6311.6316,297,000
21 de sep. de 202111.2311.5411.0311.2211.2219,702,500
20 de sep. de 202111.7611.7711.0211.2311.2325,536,800
17 de sep. de 202112.0012.2011.7512.1712.1713,644,900
16 de sep. de 202112.0012.2411.9012.0112.019,316,000
15 de sep. de 202111.7612.1911.6812.0312.0312,982,400
14 de sep. de 202112.2612.3111.7211.7411.7416,072,900
13 de sep. de 202112.4412.4711.9212.2312.2316,030,700
10 de sep. de 202112.9612.9612.4012.4112.4118,407,600
09 de sep. de 202112.9413.1512.7612.8612.8612,649,000
08 de sep. de 202113.2213.3312.7712.8012.8014,441,300
07 de sep. de 202113.6013.6713.1713.3013.3012,900,500
03 de sep. de 202113.7514.1613.4413.5913.5913,665,700
02 de sep. de 202113.6614.2713.4513.8513.8517,892,200
01 de sep. de 202113.7414.2013.5113.5713.5713,943,600
31 de ago. de 202113.0914.1912.9613.6913.6920,161,000
30 de ago. de 202113.5113.5112.9013.1313.1312,907,800
27 de ago. de 202113.2213.6413.1213.4213.4210,619,900
26 de ago. de 202113.4513.7713.0613.2513.2516,502,500
25 de ago. de 202113.6713.8213.3713.5413.5411,390,800
24 de ago. de 202113.4413.8113.2513.8113.8112,649,000
23 de ago. de 202112.9313.4212.8013.3713.3712,749,700
20 de ago. de 202112.8013.0412.5512.8312.8312,787,700
19 de ago. de 202113.0413.3612.6212.6812.6818,242,500
18 de ago. de 202113.9114.0613.1713.2613.2631,537,500
17 de ago. de 202112.9613.3612.7813.1213.1216,146,400
16 de ago. de 202113.2313.5313.0213.1213.1212,986,900
13 de ago. de 202114.0514.0513.2413.3013.3016,550,300
12 de ago. de 202114.2814.3313.9214.1014.109,048,200
11 de ago. de 202114.8114.8114.2714.3014.309,320,200
10 de ago. de 202114.6115.2114.4514.7914.7913,606,800
09 de ago. de 202114.2814.7113.8814.7114.7114,547,100
06 de ago. de 202114.5414.6414.1014.4214.4211,634,600
05 de ago. de 202113.9914.7513.8814.4714.4717,031,900
04 de ago. de 202114.1114.5713.8813.9613.9616,313,000
03 de ago. de 202114.5514.5813.9214.2514.2514,151,900
02 de ago. de 202114.6615.2514.4414.6114.6113,522,000
30 de jul. de 202115.0315.5114.4214.6114.6122,117,400
29 de jul. de 202116.6116.6715.2815.4215.4246,247,200
28 de jul. de 202114.2716.4914.0216.0116.01116,127,500
27 de jul. de 202113.4913.6512.5412.7312.7324,500,600
26 de jul. de 202113.4514.1313.2413.7013.7013,567,300
23 de jul. de 202113.9613.9613.2613.5913.5912,735,300
22 de jul. de 202114.4514.5313.7713.8813.8813,232,300
21 de jul. de 202114.1614.8913.9414.6014.6015,887,200
20 de jul. de 202113.6414.2413.0314.1614.1617,667,400
19 de jul. de 202113.3613.7913.1913.6013.6021,065,900
16 de jul. de 202114.3714.6213.7213.9113.9120,527,900
15 de jul. de 202114.9715.3413.9714.4014.4024,352,300
14 de jul. de 202116.7616.8014.9515.0115.0127,927,000
13 de jul. de 202116.5017.4216.1916.3216.3226,745,900
12 de jul. de 202116.0216.3915.7316.2416.2411,637,400
09 de jul. de 202116.2416.3715.8516.1716.1711,851,200
08 de jul. de 202115.4816.3915.4116.2516.2512,901,900
07 de jul. de 202116.7516.9415.8416.2316.2319,486,700
06 de jul. de 202117.1417.4816.6916.7216.7212,756,900
02 de jul. de 202117.8317.9117.1917.2317.2313,154,500
01 de jul. de 202118.0318.4517.6017.8417.8416,278,000
30 de jun. de 202117.9018.4017.2818.0818.0825,452,600
29 de jun. de 202118.6719.2417.7817.8617.8620,315,400
28 de jun. de 202118.1819.1418.0418.6318.6320,750,500
25 de jun. de 202118.1618.3717.7418.2018.2014,548,100
24 de jun. de 202117.9618.6817.7218.2618.2620,425,500
23 de jun. de 202117.6118.1717.4417.6117.6115,644,500
22 de jun. de 202117.2517.4916.8417.4317.4313,103,900
21 de jun. de 202116.8117.5016.3217.3717.3721,618,900
18 de jun. de 202117.5017.7616.8416.9116.9119,100,300
17 de jun. de 202118.0218.3617.4117.4717.4720,519,700
16 de jun. de 202117.9218.6917.6418.1318.1322,690,500
15 de jun. de 202118.7019.2517.8317.9817.9828,584,300
14 de jun. de 202119.9020.3018.8819.1619.1627,324,700
11 de jun. de 202119.9020.2019.3619.8919.8922,581,700
10 de jun. de 202121.4021.4419.7920.0520.0533,839,100
09 de jun. de 202120.6723.0420.4321.4321.4385,875,600
08 de jun. de 202120.2120.5119.2720.2220.2230,400,300
07 de jun. de 202119.0720.1818.5319.7219.7234,434,700
04 de jun. de 202120.2120.4718.4218.8018.8035,885,800
03 de jun. de 202120.6722.1419.1019.7219.7284,607,700
02 de jun. de 202117.2519.1417.1419.0019.0047,991,300
01 de jun. de 202117.1317.7416.7016.9816.9823,584,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...