TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 201929,6832,4029,5832,3432,343.518.700
20 ago 201930,1131,3928,7229,3029,302.192.000
19 ago 201931,6731,8528,9029,9329,933.955.200
16 ago 201935,5035,7730,5831,3131,314.697.000
15 ago 201937,6237,9034,5135,1235,122.870.500
14 ago 201941,1642,1738,5939,0439,043.722.000
13 ago 201943,2046,2542,8646,0246,023.781.600
12 ago 201942,4742,7541,5442,4642,46868.400
09 ago 201943,6144,6542,3042,5742,571.265.500
08 ago 201942,8044,3342,1043,8943,89827.200
07 ago 201941,5442,5241,2241,9341,93577.500
06 ago 201942,3044,4441,6342,5342,53939.400
05 ago 201943,0343,2541,2842,2942,29992.500
02 ago 201940,9343,3240,4043,2443,241.229.200
01 ago 201940,7841,7439,9240,3540,35489.900
31 lug 201940,8841,3640,3040,8240,82484.300
30 lug 201939,6041,7439,5040,7640,76544.800
29 lug 201942,1442,2539,3140,6440,641.073.600
26 lug 201942,0042,2141,1342,0942,09594.300
25 lug 201942,8443,4041,5141,8341,83857.500
24 lug 201942,8143,5142,2742,9842,98788.500
23 lug 201942,0243,4441,3542,9742,97803.800
22 lug 201943,4343,8942,1242,2042,20894.700
19 lug 201943,4144,1042,6943,5943,591.185.200
18 lug 201943,8744,1342,6943,4143,411.042.800
17 lug 201944,3745,4844,0644,2544,25972.900
16 lug 201944,0745,1043,2244,4144,41809.400
15 lug 201943,3544,3242,0344,2244,22812.700
12 lug 201945,0045,0443,2043,3443,341.479.400
11 lug 201946,3046,3644,3845,1945,19969.000
10 lug 201945,2446,6744,5945,9345,931.069.700
09 lug 201945,0845,9844,5545,1545,15743.500
08 lug 201946,3848,4845,1445,4545,451.446.700
05 lug 201947,2547,5046,2646,9846,98800.000
03 lug 201947,8547,9146,6047,7447,74683.800
02 lug 201949,4949,4946,5547,3947,391.374.100
01 lug 201947,0049,3246,1049,3049,301.889.000
28 giu 201946,7547,4846,3046,5646,56978.100
27 giu 201947,1048,4846,0246,3546,351.334.400
26 giu 201947,1647,9546,5247,2047,201.107.400
25 giu 201948,0748,8045,9046,8146,811.099.000
24 giu 201950,8150,8646,7548,0348,031.999.200
21 giu 201948,5051,0346,2050,4550,454.195.100
20 giu 201945,2650,2044,3149,7149,714.517.100
19 giu 201941,2045,4941,2045,4745,472.670.400
18 giu 201940,8741,8840,5541,0541,051.227.200
17 giu 201939,2041,9538,7040,4140,411.919.200
14 giu 201940,4340,4838,7039,0139,011.370.400
13 giu 201942,0342,7640,4040,7040,701.167.200
12 giu 201940,5041,8539,4341,8241,821.702.500
11 giu 201943,8043,9340,1440,4940,492.898.900
10 giu 201944,2646,6541,0343,1443,147.322.600
07 giu 201935,9938,9835,3138,8038,802.578.300
06 giu 201935,3535,9534,3035,7035,70914.400
05 giu 201937,6337,9935,3535,5935,591.078.200
04 giu 201935,0537,1934,8036,5036,501.583.700
03 giu 201938,0838,3134,2534,6634,662.255.600
31 mag 201938,5039,4737,5038,0138,011.522.000
30 mag 201940,8641,3638,7539,1239,121.121.800
29 mag 201942,6142,6240,1240,8440,841.101.400
28 mag 201943,8944,3242,1542,7642,761.010.200
24 mag 201945,0045,4343,7443,8843,88738.000
23 mag 201945,4246,1944,4844,7944,79881.400
22 mag 201944,5848,0844,3146,2446,241.492.700
21 mag 201944,2244,7943,6444,5844,58898.700
20 mag 201945,5045,5943,6344,1844,181.187.600
17 mag 201947,1648,4545,5045,6645,661.295.100
16 mag 201948,7949,8947,3547,5947,591.770.200
15 mag 201950,0550,4846,0548,9048,904.390.200
14 mag 201947,0849,1946,9148,7448,742.608.200
13 mag 201948,3148,7045,0146,4746,471.607.400
10 mag 201946,0051,0045,6049,8549,852.564.400
09 mag 201945,7746,8244,3146,4046,40907.900
08 mag 201946,7747,1645,7846,0546,051.033.300
07 mag 201949,5049,8346,8647,2247,221.309.300
06 mag 201949,4049,9549,1149,7949,79615.400
03 mag 201950,6650,7749,5050,2250,22581.100
02 mag 201951,6051,8848,8250,2350,231.187.900
01 mag 201951,4652,7451,2651,9551,95778.300
30 apr 201952,1153,4151,2051,3351,33757.000
29 apr 201953,6454,1051,1252,7352,731.277.000
26 apr 201951,1753,6351,1253,1553,151.539.500
25 apr 201951,2751,9349,7851,2751,271.317.900
24 apr 201950,3552,0950,3051,3051,30915.500
23 apr 201951,5051,8949,7650,2650,261.277.200
22 apr 201949,0051,9147,6851,8251,821.611.200
18 apr 201952,0852,5548,3448,9748,971.931.600
17 apr 201950,7051,3249,8050,6850,681.080.400
16 apr 201948,7551,1548,6250,1650,161.437.900
15 apr 201951,9452,5948,5649,2449,242.425.000
12 apr 201951,9054,4251,7452,9152,912.076.400
11 apr 201957,0057,4553,0153,5253,522.137.500
10 apr 201956,3957,5456,3957,0557,05790.700
09 apr 201956,0057,7955,1856,4256,421.894.200
08 apr 201958,5059,1856,2256,6856,682.725.500
05 apr 201961,0461,5659,2159,5459,542.336.800
04 apr 201963,1863,6260,8161,0961,091.640.300
03 apr 201963,5064,8563,1863,3863,38706.200
02 apr 201962,7064,8562,5263,7363,731.268.000
01 apr 201964,8065,2162,5263,0163,012.289.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità