Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 1.46 | 0.13 | 9.77% | 1.35 | 1.50 | 1.34 | 56,739,971 |
| Dec 31 2024 | 1.33 | -0.03 | -2.21% | 1.36 | 1.38 | 1.28 | 36,479,925 |
| Dec 30 2024 | 1.36 | -0.07 | -4.90% | 1.41 | 1.42 | 1.33 | 43,666,077 |
| Dec 27 2024 | 1.43 | -0.05 | -3.38% | 1.50 | 1.52 | 1.39 | 40,591,552 |
| Dec 26 2024 | 1.48 | 0.07 | 4.96% | 1.44 | 1.49 | 1.38 | 33,557,048 |
| Dec 24 2024 | 1.41 | -0.02 | -1.40% | 1.52 | 1.53 | 1.38 | 52,686,699 |
| Dec 23 2024 | 1.43 | 0.17 | 13.49% | 1.34 | 1.45 | 1.31 | 86,057,033 |
| Dec 20 2024 | 1.26 | 0.11 | 9.09% | 1.14 | 1.28 | 1.14 | 38,193,283 |
| Dec 19 2024 | 1.155 | -0.01 | -0.43% | 1.17 | 1.22 | 1.15 | 25,464,574 |
| Dec 18 2024 | 1.16 | -0.08 | -6.45% | 1.21 | 1.25 | 1.16 | 27,490,165 |
| Dec 17 2024 | 1.24 | 0.04 | 3.33% | 1.20 | 1.25 | 1.19 | 26,776,477 |
| Dec 16 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.24 | 1.16 | 30,461,769 |
| Dec 13 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.22 | 1.15 | 48,467,188 |
| Dec 12 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.26 | 1.20 | 32,055,709 |
| Dec 11 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.2794 | 1.22 | 38,787,840 |
| Dec 10 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.3198 | 1.25 | 31,753,201 |
| Dec 09 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.375 | 1.28 | 41,410,845 |
| Dec 06 2024 | 1.28 | -0.02 | -1.54% | 1.31 | 1.33 | 1.26 | 34,269,401 |
| Dec 05 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.34 | 1.27 | 37,440,735 |
| Dec 04 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.31 | 1.28 | 18,200,249 |
| Dec 03 2024 | 1.30 | -0.04 | -2.99% | 1.33 | 1.34 | 1.28 | 29,830,356 |
| Dec 02 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.36 | 1.32 | 26,512,829 |
| Nov 29 2024 | 1.34 | -0.03 | -2.19% | 1.37 | 1.38 | 1.33 | 11,141,008 |
| Nov 27 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.389 | 1.335 | 19,914,894 |
| Nov 26 2024 | 1.36 | -0.06 | -4.23% | 1.41 | 1.42 | 1.35 | 21,428,062 |
| Nov 25 2024 | 1.42 | 0.08 | 5.97% | 1.36 | 1.45 | 1.36 | 30,617,448 |
| Nov 22 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.39 | 1.30 | 21,888,419 |
| Nov 21 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.36 | 1.28 | 30,347,939 |
| Nov 20 2024 | 1.29 | -0.02 | -1.53% | 1.31 | 1.325 | 1.28 | 27,734,209 |
| Nov 19 2024 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 1.28 | 23,279,870 |
| Nov 18 2024 | 1.32 | -0.03 | -2.22% | 1.33 | 1.35 | 1.30 | 29,160,486 |
| Nov 15 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.39 | 1.33 | 25,155,047 |
| Nov 14 2024 | 1.38 | -0.06 | -4.17% | 1.44 | 1.45 | 1.38 | 21,305,065 |
| Nov 13 2024 | 1.44 | -0.03 | -2.04% | 1.48 | 1.48 | 1.40 | 28,527,622 |
| Nov 12 2024 | 1.47 | 0.07 | 5.00% | 1.39 | 1.51 | 1.36 | 42,147,193 |
| Nov 11 2024 | 1.40 | -0.09 | -6.04% | 1.49 | 1.50 | 1.40 | 40,515,797 |
| Nov 08 2024 | 1.49 | -0.06 | -3.87% | 1.54 | 1.55 | 1.48 | 28,321,233 |
| Nov 07 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.57 | 1.51 | 29,556,225 |
| Nov 06 2024 | 1.54 | -0.23 | -12.99% | 1.63 | 1.64 | 1.50 | 52,000,553 |
| Nov 05 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.78 | 1.71 | 27,405,287 |
| Nov 04 2024 | 1.73 | 0.09 | 5.49% | 1.68 | 1.82 | 1.67 | 66,209,467 |
| Nov 01 2024 | 1.64 | 0.00 | 0.00% | 1.66 | 1.69 | 1.63 | 16,206,358 |
| Oct 31 2024 | 1.64 | -0.05 | -2.96% | 1.68 | 1.6895 | 1.63 | 13,414,992 |
| Oct 30 2024 | 1.69 | -0.02 | -1.17% | 1.71 | 1.72 | 1.67 | 15,683,059 |
| Oct 29 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.77 | 1.70 | 23,234,613 |
| Oct 28 2024 | 1.73 | 0.04 | 2.37% | 1.7099 | 1.76 | 1.69 | 25,896,513 |
| Oct 25 2024 | 1.69 | 0.05 | 3.05% | 1.64 | 1.73 | 1.64 | 28,185,627 |
| Oct 24 2024 | 1.64 | -0.04 | -2.38% | 1.69 | 1.72 | 1.63 | 18,748,117 |
| Oct 23 2024 | 1.68 | -0.03 | -1.75% | 1.70 | 1.74 | 1.66 | 30,873,253 |
| Oct 22 2024 | 1.71 | 0.13 | 8.23% | 1.58 | 1.73 | 1.574 | 51,546,090 |
| Oct 21 2024 | 1.58 | -0.01 | -0.63% | 1.58 | 1.60 | 1.57 | 10,436,605 |
| Oct 18 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 1.57 | 9,862,951 |
| Oct 17 2024 | 1.57 | -0.01 | -0.63% | 1.57 | 1.58 | 1.55 | 10,356,462 |
| Oct 16 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 1.57 | 11,540,922 |
| Oct 15 2024 | 1.57 | -0.02 | -1.26% | 1.58 | 1.60 | 1.56 | 19,066,432 |
| Oct 14 2024 | 1.59 | -0.04 | -2.45% | 1.635 | 1.639 | 1.57 | 20,632,632 |
| Oct 11 2024 | 1.63 | 0.04 | 2.52% | 1.58 | 1.65 | 1.55 | 24,936,601 |
| Oct 10 2024 | 1.59 | -0.04 | -2.45% | 1.62 | 1.63 | 1.45 | 35,542,430 |
| Oct 09 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.67 | 1.62 | 36,140,074 |
| Oct 08 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.68 | 1.64 | 25,790,289 |
| Oct 07 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.71 | 1.65 | 22,415,655 |
