TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 201921,4522,4921,0522,0122,011.449.852
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
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
*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