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 |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 1.69 | -0.07 | -3.98% | 1.76 | 1.79 | 1.68 | 647,046 |
| Dec 17 2024 | 1.76 | 0.07 | 4.14% | 1.70 | 1.77 | 1.70 | 957,566 |
| Dec 16 2024 | 1.69 | -0.02 | -1.17% | 1.68 | 1.76 | 1.67 | 829,994 |
| Dec 13 2024 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 1.65 | 1,093,989 |
| Dec 12 2024 | 1.73 | -0.05 | -2.81% | 1.77 | 1.78 | 1.70 | 906,145 |
| Dec 11 2024 | 1.78 | -0.03 | -1.66% | 1.78 | 1.81 | 1.72 | 978,732 |
| Dec 10 2024 | 1.81 | -0.05 | -2.69% | 1.86 | 1.86 | 1.78 | 1,121,119 |
| Dec 09 2024 | 1.86 | 0.05 | 2.76% | 1.81 | 1.93 | 1.81 | 1,988,446 |
| Dec 06 2024 | 1.81 | 0.00 | 0.00% | 1.84 | 1.88 | 1.79 | 1,058,335 |
| Dec 05 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.87 | 1.79 | 1,093,375 |
| Dec 04 2024 | 1.82 | -0.02 | -1.09% | 1.83 | 1.84 | 1.80 | 611,144 |
| Dec 03 2024 | 1.84 | -0.03 | -1.60% | 1.86 | 1.87 | 1.80 | 727,344 |
| Dec 02 2024 | 1.87 | -0.02 | -1.06% | 1.89 | 1.91 | 1.86 | 667,247 |
| Nov 29 2024 | 1.89 | -0.03 | -1.56% | 1.91 | 1.93 | 1.87 | 470,225 |
| Nov 28 2024 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 1.91 | 184,290 |
| Nov 27 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 1.94 | 1.89 | 617,910 |
| Nov 26 2024 | 1.91 | -0.06 | -3.05% | 1.97 | 1.99 | 1.90 | 865,687 |
| Nov 25 2024 | 1.97 | 0.09 | 4.79% | 1.90 | 2.02 | 1.89 | 1,506,985 |
| Nov 22 2024 | 1.88 | 0.04 | 2.17% | 1.83 | 1.93 | 1.83 | 915,735 |
| Nov 21 2024 | 1.84 | 0.03 | 1.66% | 1.80 | 1.88 | 1.80 | 1,122,375 |
| Nov 20 2024 | 1.81 | -0.03 | -1.63% | 1.83 | 1.85 | 1.79 | 640,633 |
| Nov 19 2024 | 1.84 | -0.02 | -1.08% | 1.84 | 1.85 | 1.79 | 702,092 |
| Nov 18 2024 | 1.86 | -0.04 | -2.11% | 1.87 | 1.88 | 1.82 | 1,433,204 |
| Nov 15 2024 | 1.90 | -0.07 | -3.55% | 1.93 | 1.93 | 1.87 | 1,425,968 |
| Nov 14 2024 | 1.97 | -0.06 | -2.96% | 2.01 | 2.03 | 1.94 | 1,077,694 |
| Nov 13 2024 | 2.03 | -0.02 | -0.98% | 2.06 | 2.06 | 1.96 | 1,524,046 |
| Nov 12 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.09 | 1.90 | 1,925,040 |
| Nov 11 2024 | 1.95 | -0.14 | -6.70% | 2.08 | 2.08 | 1.95 | 1,781,243 |
| Nov 08 2024 | 2.09 | -0.04 | -1.88% | 2.13 | 2.14 | 2.06 | 1,175,880 |
| Nov 07 2024 | 2.13 | -0.02 | -0.93% | 2.15 | 2.16 | 2.09 | 1,663,970 |
| Nov 06 2024 | 2.15 | -0.30 | -12.24% | 2.26 | 2.35 | 2.09 | 2,916,284 |
| Nov 05 2024 | 2.45 | 0.04 | 1.66% | 2.41 | 2.45 | 2.37 | 973,151 |
| Nov 04 2024 | 2.41 | 0.11 | 4.78% | 2.32 | 2.52 | 2.32 | 2,914,226 |
| Nov 01 2024 | 2.30 | 0.02 | 0.88% | 2.29 | 2.35 | 2.28 | 608,386 |
| Oct 31 2024 | 2.28 | -0.05 | -2.15% | 2.33 | 2.34 | 2.28 | 435,572 |
| Oct 30 2024 | 2.33 | -0.07 | -2.92% | 2.36 | 2.40 | 2.32 | 641,955 |
| Oct 29 2024 | 2.40 | 0.00 | 0.00% | 2.38 | 2.46 | 2.37 | 1,128,269 |
| Oct 28 2024 | 2.40 | 0.04 | 1.69% | 2.38 | 2.45 | 2.35 | 1,335,086 |
| Oct 25 2024 | 2.36 | 0.08 | 3.51% | 2.29 | 2.40 | 2.28 | 2,094,288 |
| Oct 24 2024 | 2.28 | -0.04 | -1.72% | 2.34 | 2.37 | 2.26 | 873,986 |
| Oct 23 2024 | 2.32 | -0.04 | -1.69% | 2.34 | 2.40 | 2.30 | 1,393,144 |
| Oct 22 2024 | 2.36 | 0.16 | 7.27% | 2.18 | 2.39 | 2.17 | 2,258,562 |
| Oct 21 2024 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 2.18 | 251,617 |
| Oct 18 2024 | 2.20 | 0.03 | 1.38% | 2.16 | 2.20 | 2.16 | 320,729 |
| Oct 17 2024 | 2.17 | 0.01 | 0.46% | 2.18 | 2.18 | 2.13 | 354,740 |
| Oct 16 2024 | 2.16 | -0.02 | -0.92% | 2.18 | 2.19 | 2.16 | 430,750 |
| Oct 15 2024 | 2.18 | -0.06 | -2.68% | 2.20 | 2.20 | 2.15 | 893,811 |
| Oct 11 2024 | 2.24 | 0.05 | 2.28% | 2.17 | 2.26 | 2.13 | 820,742 |
| Oct 10 2024 | 2.19 | -0.06 | -2.67% | 2.25 | 2.25 | 2.00 | 1,450,960 |
| Oct 09 2024 | 2.25 | -0.01 | -0.44% | 2.26 | 2.27 | 2.22 | 698,684 |
| Oct 08 2024 | 2.26 | -0.01 | -0.44% | 2.27 | 2.27 | 2.24 | 564,343 |
| Oct 07 2024 | 2.27 | -0.03 | -1.30% | 2.30 | 2.32 | 2.25 | 596,959 |
| Oct 04 2024 | 2.30 | -0.02 | -0.86% | 2.35 | 2.35 | 2.29 | 688,917 |
| Oct 03 2024 | 2.32 | 0.04 | 1.75% | 2.26 | 2.39 | 2.26 | 1,134,363 |
| Oct 02 2024 | 2.28 | -0.01 | -0.44% | 2.27 | 2.28 | 2.23 | 696,338 |
| Oct 01 2024 | 2.29 | -0.09 | -3.78% | 2.39 | 2.39 | 2.27 | 1,289,994 |
| Sep 30 2024 | 2.38 | 0.04 | 1.71% | 2.33 | 2.50 | 2.33 | 1,192,739 |
| Sep 27 2024 | 2.34 | 0.01 | 0.43% | 2.35 | 2.39 | 2.34 | 505,769 |
| Sep 26 2024 | 2.33 | 0.06 | 2.64% | 2.29 | 2.36 | 2.27 | 781,449 |
| Sep 25 2024 | 2.27 | -0.03 | -1.30% | 2.32 | 2.32 | 2.26 | 624,198 |
| Sep 24 2024 | 2.30 | -0.01 | -0.43% | 2.32 | 2.39 | 2.30 | 1,192,062 |
| Sep 23 2024 | 2.31 | -0.01 | -0.43% | 2.34 | 2.35 | 2.27 | 873,580 |
| Sep 20 2024 | 2.32 | -0.11 | -4.53% | 2.41 | 2.42 | 2.31 | 1,567,079 |
