U.S. markets close in 4 hours 48 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.77-0.93 (-6.79%)
A partir del 11:12a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de jul. de 202113.4913.6512.7212.7712.7711,085,897
26 de jul. de 202113.4514.1313.2413.7013.7013,545,800
23 de jul. de 202113.9613.9613.2613.5913.5912,716,600
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 202114.3714.6213.7213.9113.9120,472,500
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 202116.2416.3715.8516.1716.1711,822,300
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
28 de may. de 202117.1618.7416.6716.6716.6765,329,400
27 de may. de 202117.0017.2016.1617.1717.1728,424,000
26 de may. de 202115.7616.7315.4916.6716.6723,650,200
25 de may. de 202115.0916.4615.0715.4615.4633,255,500
24 de may. de 202115.2515.4414.6215.0315.0315,548,100
21 de may. de 202115.0815.4414.7715.2315.2315,448,100
20 de may. de 202115.1015.5614.7914.9414.9416,572,200
19 de may. de 202115.0515.3114.6815.0215.0215,473,600
18 de may. de 202115.0515.8714.8515.5815.5818,873,800
17 de may. de 202114.0015.1813.7515.1615.1624,051,200
14 de may. de 202113.9614.4613.6913.9313.9322,006,000
13 de may. de 202114.6415.1213.4113.6813.6825,921,400
12 de may. de 202115.3715.6714.4814.5314.5319,927,800
11 de may. de 202113.9015.7113.8215.6615.6628,098,200
10 de may. de 202116.4016.4314.8715.0415.0430,296,100
07 de may. de 202115.3017.0215.0416.1816.1874,836,300
06 de may. de 202115.6015.7013.8314.1514.1533,695,700
05 de may. de 202116.1816.6615.8715.9015.9021,052,700
04 de may. de 202116.6617.0215.8616.1016.1025,627,400
03 de may. de 202118.5618.6316.8617.0217.0225,517,200
30 de abr. de 202118.2819.2617.9818.3418.3419,253,000
29 de abr. de 202118.7718.9217.6318.6518.6525,153,200
28 de abr. de 202117.7919.5717.4019.3219.3229,235,500
27 de abr. de 202118.1718.4117.2917.7217.7213,843,300
26 de abr. de 202117.1317.8616.9217.8517.859,902,900
23 de abr. de 202116.5117.2716.2217.0717.0710,367,500
22 de abr. de 202117.0417.1416.1316.4616.4612,333,200
21 de abr. de 202115.5316.8215.1716.8216.8213,434,600
20 de abr. de 202118.0018.2015.6315.8915.8922,046,000
19 de abr. de 202117.2618.4916.8717.4417.4415,933,400
16 de abr. de 202116.7617.2916.2617.2017.2012,323,100
15 de abr. de 202117.6818.4516.9316.9416.9420,269,600
14 de abr. de 202118.0918.1317.3217.4017.4015,412,000
13 de abr. de 202116.3918.5316.2818.3218.3223,514,900
12 de abr. de 202118.0018.2117.1017.1917.1927,251,700
09 de abr. de 202119.7020.6819.4019.7619.7614,099,600
08 de abr. de 202119.9020.1919.0819.7719.7713,503,500
07 de abr. de 202120.9320.9819.5719.7619.7618,597,900
06 de abr. de 202121.8122.0720.9121.1421.1416,494,100
05 de abr. de 202122.8122.8521.6222.0722.0711,486,200
01 de abr. de 202123.4223.6322.1522.3422.3412,691,800
31 de mar. de 202123.0324.1322.5222.7322.7320,987,000
30 de mar. de 202121.6222.5821.1522.0422.0411,488,000
29 de mar. de 202122.1523.3521.5621.6321.6312,267,700
26 de mar. de 202123.2823.3721.0922.0822.0814,216,600
25 de mar. de 202121.2322.9020.9022.8322.8317,471,100
24 de mar. de 202123.3924.4822.1022.1922.1925,929,400
23 de mar. de 202123.5224.6822.2823.2223.2224,576,800
22 de mar. de 202125.5526.0323.8223.9023.9016,986,000
19 de mar. de 202125.4526.3424.6825.3525.3516,057,100
18 de mar. de 202126.9528.1425.1525.3225.3224,905,900
17 de mar. de 202125.7928.0425.0027.4727.4720,641,800
16 de mar. de 202130.5230.5526.1726.9726.9742,308,100
15 de mar. de 202127.2431.3426.9330.4730.4743,471,200
12 de mar. de 202126.2829.4425.6627.5727.5740,665,300
11 de mar. de 202124.7728.3024.3128.2028.2038,273,200
10 de mar. de 202126.7427.1123.1124.1024.1027,575,000
09 de mar. de 202123.2325.0423.0224.4124.4117,739,900
08 de mar. de 202121.7323.4220.8022.4222.4218,997,900
05 de mar. de 202122.9923.2218.2321.6321.6327,012,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...