TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 201944,5848,0844,3146,2446,241.491.300
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 201963,5064,8563,1863,3863,38706.900
02 apr 201962,7064,8562,5263,7363,731.268.000
01 apr 201964,8065,2162,5263,0163,012.289.500
29 mar 201966,0066,4064,9665,5265,52784.800
28 mar 201964,0666,2562,6565,9465,941.097.900
27 mar 201966,5066,8763,4064,8564,851.431.100
26 mar 201968,1868,5966,2666,9566,951.152.300
25 mar 201967,1569,5067,0167,7867,781.250.000
22 mar 201969,7469,8866,5067,1667,161.610.600
21 mar 201969,6671,2569,3070,2570,251.097.300
20 mar 201969,3971,2568,2570,7370,731.821.100
19 mar 201975,1575,5569,3069,7969,794.219.300
18 mar 201972,5073,7770,2672,2472,243.530.500
15 mar 201972,9572,9571,0072,5072,501.418.100
14 mar 201970,6572,5970,0072,2972,291.202.400
13 mar 201973,4773,7570,5071,8071,801.205.600
12 mar 201970,0073,7569,1172,1572,151.608.500
11 mar 201969,3070,0567,5770,0070,001.618.000
08 mar 201964,9070,0064,4570,0070,002.991.400
07 mar 201975,7976,1369,6169,7269,723.580.000
06 mar 201977,9078,6875,7575,8675,861.512.500
05 mar 201977,0078,4476,6376,8976,891.409.800
04 mar 201979,6079,9976,0877,2577,251.937.200
01 mar 201982,5282,8178,9479,5179,511.617.900
28 feb 201979,8082,7879,5781,3181,311.993.800
27 feb 201979,2380,4678,7379,3079,30993.100
26 feb 201977,3980,5576,6078,8078,801.883.900
25 feb 201979,2579,6577,3577,3977,391.354.500
22 feb 201979,0079,9777,2679,0779,071.271.900
21 feb 201981,4883,1078,4179,2079,202.177.000
20 feb 201977,2582,5077,2581,1081,104.356.400
19 feb 201975,9777,1675,8677,0377,03944.500
15 feb 201978,0078,3675,8076,4976,491.564.200
14 feb 201977,2377,5575,4076,6276,62986.800
13 feb 201976,4577,9075,7177,2977,291.504.600
12 feb 201975,3978,2875,2575,9475,941.697.000
11 feb 201979,4079,5975,3575,4275,421.730.900
08 feb 201978,5179,2776,8779,2479,241.807.900
07 feb 201976,8180,7376,5179,9979,991.983.100
06 feb 201982,0082,3577,6378,1578,152.816.700
05 feb 201984,7285,4881,0983,2783,272.511.400
04 feb 201983,0089,8882,6583,0783,074.494.300
01 feb 201980,6083,4080,5181,9181,912.293.300
31 gen 201977,7281,8877,5080,4980,492.422.900
30 gen 201978,0981,0876,8277,4877,481.955.700
29 gen 201980,3681,3575,4579,0679,063.212.200
28 gen 201972,5782,2572,5281,9381,933.654.800
25 gen 201976,1977,6274,1175,3575,352.147.700
24 gen 201971,7475,4971,5073,9673,962.531.000
23 gen 201973,5174,9970,0071,7471,742.406.900
22 gen 201978,7178,8572,0072,8072,804.509.600
18 gen 201984,9086,4375,0077,2077,205.950.200
17 gen 201984,2586,3182,5683,4583,452.973.200
16 gen 201986,0087,6281,9085,6185,614.996.800
15 gen 201999,0099,7582,0082,8882,8815.225.300
14 gen 201996,00106,0095,50100,15100,155.912.300
11 gen 201992,48103,6989,1696,0096,0010.871.600
10 gen 201980,7586,1279,0780,4080,404.131.200
09 gen 201982,0087,5077,1079,7079,704.120.200
08 gen 201973,3983,3473,2583,2683,263.926.200
07 gen 201970,0371,9468,1071,9071,901.402.600
04 gen 201970,9671,9068,6069,9569,951.114.900
03 gen 201969,1072,0069,1070,0070,00971.000
02 gen 201970,0072,1867,7770,4670,461.220.900
31 dic 201876,9976,9970,3170,5470,541.540.000
28 dic 201872,7177,2770,5875,1575,151.493.300
*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