Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,18-2,58 (-13,06%)
Al 12:53PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202118,0018,2117,1017,1817,1820.461.426
09 apr 202119,7020,6819,4019,7619,7614.064.300
08 apr 202119,9020,1919,0819,7719,7713.503.500
07 apr 202120,9320,9819,5719,7619,7618.597.900
06 apr 202121,8122,0720,9121,1421,1416.494.100
05 apr 202122,8122,8521,6222,0722,0711.486.200
01 apr 202123,4223,6322,1522,3422,3412.691.800
31 mar 202123,0324,1322,5222,7322,7320.987.000
30 mar 202121,6222,5821,1522,0422,0411.488.000
29 mar 202122,1523,3521,5621,6321,6312.267.700
26 mar 202123,2823,3721,0922,0822,0814.163.200
25 mar 202121,2322,9020,9022,8322,8317.471.100
24 mar 202123,3924,4822,1022,1922,1925.929.400
23 mar 202123,5224,6822,2823,2223,2224.576.800
22 mar 202125,5526,0323,8223,9023,9016.986.000
19 mar 202125,4526,3424,6825,3525,3516.007.900
18 mar 202126,9528,1425,1525,3225,3224.905.900
17 mar 202125,7928,0425,0027,4727,4720.039.800
16 mar 202130,5230,5526,1726,9726,9742.095.400
15 mar 202127,2431,3426,9330,4730,4743.471.200
12 mar 202126,2829,4425,6627,5727,5740.364.700
11 mar 202124,7728,3024,3128,2028,2037.675.600
10 mar 202126,7427,1123,1124,1024,1027.517.300
09 mar 202123,2325,0423,0224,4124,4117.699.200
08 mar 202121,7323,4220,8022,4222,4218.902.500
05 mar 202122,9923,2218,2321,6321,6326.954.000
04 mar 202124,9525,8521,6622,6522,6525.611.500
03 mar 202126,5827,1024,7225,2925,2916.387.500
02 mar 202126,1629,6025,4725,9025,9034.974.700
01 mar 202125,1226,6224,7725,5625,5614.848.100
26 feb 202125,0525,9923,5024,3624,3619.372.900
25 feb 202126,9027,7324,3024,5024,5029.849.700
24 feb 202125,3328,2824,9027,9827,9825.906.800
23 feb 202124,0424,9521,1324,7924,7927.397.600
22 feb 202127,3428,8726,2526,2926,2928.022.500
19 feb 202127,8029,9027,3129,2129,2128.026.800
18 feb 202133,1035,1427,0227,1027,1055.362.900
17 feb 202131,9433,4030,6531,5131,5140.167.500
16 feb 202130,9936,3529,5034,6334,6379.099.400
12 feb 202129,2635,4128,2129,0029,00121.052.600
11 feb 202155,0155,0131,2232,1632,16214.388.200
10 feb 202165,8367,0047,0063,9163,91199.442.400
09 feb 202135,1845,4934,2642,3542,35133.491.300
08 feb 202126,3430,6025,9530,0930,0937.459.500
05 feb 202127,1327,3525,6125,7225,7221.472.800
04 feb 202125,5527,4023,8026,7826,7833.097.900
03 feb 202125,4628,8624,7026,3126,3183.712.200
02 feb 202119,7624,0819,3023,4923,4963.160.700
01 feb 202119,0019,4817,7819,1019,1020.854.700
29 gen 202118,8320,4217,9218,1018,1029.193.900
28 gen 202119,0120,7318,4318,7018,7026.265.300
27 gen 202117,8021,5017,5718,5518,5537.553.400
26 gen 202118,2719,8518,0019,0319,0334.360.300
25 gen 202117,7818,3015,6017,1817,1826.222.800
22 gen 202117,0418,5517,0018,0218,0220.946.000
21 gen 202118,0618,3817,1717,9217,9225.972.100
20 gen 202119,3919,9618,5018,7918,7926.242.300
19 gen 202119,1720,2017,4020,0920,0943.118.500
15 gen 202121,5822,6118,5719,7019,7098.370.100
14 gen 202115,4619,4115,4618,5618,5682.216.400
13 gen 202113,8415,8713,5515,0215,0251.322.500
12 gen 202112,6813,5412,1813,3513,3530.589.600
11 gen 202111,0512,7211,0212,3312,3329.367.700
08 gen 202111,3811,8910,6811,3111,3125.224.400
07 gen 202111,8712,7211,0311,3411,3444.603.200
06 gen 202111,0212,0410,5210,7710,7763.201.800
05 gen 20219,129,548,949,519,5117.399.800
04 gen 20218,439,198,409,009,0017.761.800
31 dic 20208,618,628,238,268,268.200.000
30 dic 20208,248,778,158,638,6310.523.100
29 dic 20208,488,537,908,228,228.443.200
28 dic 20208,718,788,338,378,378.597.800
24 dic 20208,938,938,508,598,597.391.900
23 dic 20208,559,318,278,898,8919.249.500
22 dic 20208,478,748,228,468,4610.715.300
21 dic 20208,548,868,298,398,3912.966.500
18 dic 20208,959,278,798,898,8913.003.600
17 dic 20209,359,428,838,968,9625.716.100
16 dic 20209,9010,019,109,339,3394.878.800
15 dic 20207,447,887,167,877,8725.450.100
14 dic 20207,937,937,357,377,3711.455.200
11 dic 20208,088,137,677,777,777.163.000
10 dic 20207,608,117,588,078,078.287.400
09 dic 20208,338,377,647,927,9216.275.900
08 dic 20208,088,397,948,298,2912.462.700
07 dic 20208,598,758,028,218,2117.199.300
04 dic 20209,369,708,598,608,6043.841.800
03 dic 20208,709,228,429,079,0718.727.700
02 dic 20208,478,988,228,648,6429.667.000
01 dic 20209,009,118,038,078,0728.232.100
30 nov 20209,159,598,089,049,0451.769.900
27 nov 20207,578,587,398,508,5030.788.600
25 nov 20207,667,717,327,477,4716.408.700
24 nov 20207,498,187,307,837,8351.063.000
23 nov 20207,357,356,666,686,6837.547.300
20 nov 20206,807,486,717,367,3616.964.200
19 nov 20207,157,186,686,736,7315.938.000
18 nov 20207,317,547,127,137,1311.712.500
17 nov 20207,097,617,057,217,2113.492.200
16 nov 20207,507,677,047,327,3214.447.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...