Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,33+2,14 (+12,48%)
Al 3:03PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202118,2719,8518,0019,3319,3331.111.406
25 gen 202117,7818,3015,6017,1817,1826.222.800
22 gen 202117,0418,5517,0018,0218,0220.858.400
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 202121,5822,6118,5719,7019,7098.224.400
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 202111,3811,8910,6811,3111,3125.155.700
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 20208,618,628,238,268,268.144.700
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
13 nov 20207,747,807,437,657,6515.193.300
12 nov 20207,708,187,317,407,4016.882.000
11 nov 20207,778,607,368,048,0427.209.000
10 nov 20209,319,338,078,338,3324.794.800
09 nov 202011,8212,159,6310,1010,1051.474.900
06 nov 20208,9812,148,459,639,63116.415.300
05 nov 20207,107,956,677,827,8245.981.800
04 nov 20206,296,355,946,006,0014.140.900
03 nov 20206,887,006,236,626,6216.327.500
02 nov 20205,826,745,776,666,6618.706.400
30 ott 20205,945,955,435,715,717.130.000
29 ott 20205,696,035,465,975,976.129.500
28 ott 20205,405,775,255,655,656.188.300
27 ott 20205,966,035,565,595,595.828.300
26 ott 20206,656,735,765,865,8611.607.000
23 ott 20206,757,126,556,736,737.450.100
22 ott 20206,526,936,156,836,8310.955.700
21 ott 20206,316,966,316,456,4512.889.000
20 ott 20206,356,526,106,266,2610.043.200
19 ott 20205,666,505,596,486,4818.722.700
16 ott 20205,655,725,465,565,564.715.400
15 ott 20205,765,835,485,575,576.788.300
14 ott 20205,926,045,625,985,986.526.700
13 ott 20206,206,235,845,935,937.552.000
12 ott 20206,156,576,056,306,3014.570.300
09 ott 20206,596,716,006,046,0421.525.100
08 ott 20205,396,375,226,156,1522.479.400
07 ott 20205,045,424,985,205,206.417.100
06 ott 20205,405,424,874,904,907.293.400
05 ott 20204,845,554,825,405,4010.049.100
02 ott 20204,744,934,714,824,824.448.500
01 ott 20204,924,994,814,924,922.183.400
30 set 20204,805,204,804,854,854.738.900
29 set 20204,814,974,714,834,834.939.200
28 set 20204,905,024,774,824,825.243.800
25 set 20204,704,894,644,794,794.146.600
24 set 20204,655,024,414,754,755.476.400
23 set 20205,145,204,704,704,7010.972.000
22 set 20205,035,554,855,375,3711.386.800
21 set 20205,265,284,865,005,005.798.700
18 set 20205,415,655,215,345,345.204.800
17 set 20205,635,795,285,435,434.942.700
16 set 20205,356,055,305,645,647.725.200
15 set 20205,365,515,275,295,293.328.200
14 set 20205,305,335,085,315,315.041.600
11 set 20205,695,695,205,315,314.033.300
10 set 20205,675,905,625,635,633.317.500
09 set 20205,685,805,565,655,653.506.800
08 set 20205,735,895,605,665,663.681.300
04 set 20206,046,125,435,925,925.618.500
03 set 20206,406,526,016,066,066.778.600
02 set 20206,406,496,236,416,413.025.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...