TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201919,1619,4518,5118,6018,601.474.594
12 dic 201918,3019,3018,3018,9318,931.596.300
11 dic 201918,5418,8818,0718,2018,201.238.900
10 dic 201919,0419,1818,4218,5518,55942.700
09 dic 201918,3719,4418,2519,2019,201.889.500
06 dic 201918,5018,6418,0018,2018,201.361.300
05 dic 201918,7818,9518,3118,3918,391.562.300
04 dic 201919,6419,6918,7518,7618,761.333.800
03 dic 201918,5519,6618,5019,5519,551.186.500
02 dic 201919,8519,9018,7319,0119,011.587.900
29 nov 201920,3020,4219,4519,8419,841.042.900
27 nov 201920,2820,5619,9820,2420,24963.400
26 nov 201920,2621,0119,9320,0520,051.796.600
25 nov 201921,5021,7020,5020,7920,791.622.500
22 nov 201921,9522,0021,1821,3321,331.865.800
21 nov 201922,2023,8021,6022,4322,435.380.800
20 nov 201920,3521,2620,2320,9220,922.267.900
19 nov 201919,7220,7019,7219,9819,981.875.400
18 nov 201920,0020,1419,5319,9119,911.568.500
15 nov 201919,4420,5019,4119,9319,932.027.300
14 nov 201920,5520,8419,5019,8119,812.666.100
13 nov 201921,2622,1620,9220,9320,932.433.000
12 nov 201921,7121,9020,8021,5721,573.273.000
11 nov 201923,5823,6321,8021,9221,921.976.500
08 nov 201922,3524,1022,1523,4223,422.218.200
07 nov 201923,0323,4021,7622,2422,241.190.400
06 nov 201922,7423,7522,1922,8922,891.339.800
05 nov 201922,1023,0821,6622,4322,431.104.400
04 nov 201921,7222,1921,3022,1022,10896.100
01 nov 201922,2022,6521,5021,6221,621.025.200
31 ott 201922,0622,5421,5122,3122,31906.700
30 ott 201922,1822,8022,1222,2122,21628.800
29 ott 201922,8523,1121,9522,1522,151.005.100
28 ott 201923,7524,7522,8523,0923,091.297.200
25 ott 201924,0224,4423,4223,6723,671.652.000
24 ott 201922,7225,6922,5224,3824,383.160.500
23 ott 201922,1722,8022,0322,6322,63870.500
22 ott 201922,4022,8622,0522,1522,15849.400
21 ott 201921,3822,6521,0322,4422,44916.200
18 ott 201922,4022,4921,2521,3721,37911.400
17 ott 201922,4922,7321,6622,4922,491.211.700
16 ott 201922,2022,4521,5021,7321,731.120.600
15 ott 201921,4522,5021,0522,1222,122.133.300
14 ott 201920,9621,3520,2020,6620,661.323.800
11 ott 201921,0921,5120,6620,9620,961.817.900
10 ott 201923,5523,9020,5920,6520,653.796.400
09 ott 201924,0024,5323,6023,8723,87561.200
08 ott 201923,6124,9623,5023,9423,94771.500
07 ott 201924,0024,5823,3424,2624,26697.500
04 ott 201924,8025,4924,0124,0624,06905.600
03 ott 201924,0424,9823,1224,8824,881.251.000
02 ott 201923,8024,8722,6024,0524,051.876.100
01 ott 201924,6024,8923,6824,1824,181.195.500
30 set 201925,9325,9524,3224,7424,741.294.500
27 set 201926,3727,2125,7525,9425,941.444.500
26 set 201927,0027,2426,0026,7126,711.170.400
25 set 201926,6626,9225,8726,6026,601.045.000
24 set 201928,2628,3126,1226,7326,731.732.500
23 set 201928,9329,5027,9228,1928,19791.100
20 set 201930,2331,0628,9829,0029,001.171.100
19 set 201930,4131,0729,5829,9629,961.654.000
18 set 201930,6230,8430,1530,4830,481.001.500
17 set 201931,0431,8830,2830,5030,501.194.400
16 set 201931,7032,7730,6030,7930,791.864.100
13 set 201930,8831,8530,6931,6531,651.404.400
12 set 201929,9931,3929,9030,5730,571.098.900
11 set 201930,2031,0029,2930,7130,711.587.500
10 set 201930,0731,8629,0731,1331,131.439.000
09 set 201932,3832,5530,0030,1530,152.610.500
06 set 201932,6033,6631,2632,0632,062.818.100
05 set 201930,0032,7530,0032,0832,083.727.200
04 set 201929,7931,5527,7730,0030,004.513.700
03 set 201925,1730,9725,1530,1030,104.629.700
30 ago 201926,7527,1425,4025,6725,671.757.300
29 ago 201927,7527,7926,5026,7426,741.558.100
28 ago 201926,4627,6525,5227,2027,201.534.000
27 ago 201928,3028,4926,0226,4926,492.146.800
26 ago 201928,4428,9627,8328,2028,201.457.300
23 ago 201929,2529,6028,2828,2928,292.390.200
22 ago 201931,5332,1729,0029,0129,013.587.900
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
*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