TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20207,638,107,428,018,017.150.000
09 lug 20207,637,777,317,457,453.847.500
08 lug 20207,737,947,457,587,584.719.000
07 lug 20207,838,407,627,707,706.576.800
06 lug 20207,047,996,897,857,8513.614.800
02 lug 20207,157,286,896,966,964.180.500
01 lug 20207,187,467,017,017,014.558.600
30 giu 20207,747,747,027,117,117.208.500
29 giu 20207,968,027,567,717,713.892.700
26 giu 20208,318,437,777,957,956.340.900
25 giu 20208,058,658,008,558,557.755.600
24 giu 20208,498,608,068,158,154.221.600
23 giu 20208,319,208,318,568,569.327.500
22 giu 20208,238,498,028,418,415.584.400
19 giu 20208,608,708,108,308,305.252.600
18 giu 20207,998,717,918,568,5610.325.600
17 giu 20208,268,307,838,098,096.133.700
16 giu 20208,748,788,118,238,238.027.000
15 giu 20208,088,607,878,448,445.230.700
12 giu 20209,019,028,218,428,426.575.600
11 giu 20208,919,238,218,378,3710.281.400
10 giu 202010,2410,389,549,699,698.557.100
09 giu 202010,0610,679,9110,1310,138.882.100
08 giu 20209,6810,689,6610,4410,4414.014.400
05 giu 202010,3510,359,089,489,4810.837.300
04 giu 202010,1310,319,9110,0910,097.054.100
03 giu 202010,0910,5010,0010,0810,087.926.500
02 giu 202010,2010,479,8510,0210,027.206.000
01 giu 20209,5810,289,5610,0410,046.673.700
29 mag 20209,9010,109,339,859,8510.950.200
28 mag 202010,5411,3710,2510,3910,3916.197.400
27 mag 202011,0511,259,9010,6510,6519.938.500
26 mag 202010,1011,609,8010,8110,8136.192.900
22 mag 202010,0610,698,9010,2610,2643.098.700
21 mag 20208,1410,078,129,659,6528.024.700
20 mag 20208,238,407,948,058,057.283.000
19 mag 20208,118,737,858,168,1612.193.700
18 mag 20208,108,657,877,967,9612.351.600
15 mag 20207,337,887,297,777,779.821.200
14 mag 20206,927,306,737,177,175.820.600
13 mag 20207,487,646,657,197,198.298.900
12 mag 20207,768,207,387,477,4713.358.300
11 mag 20208,008,437,818,088,0814.408.300
08 mag 20207,848,057,607,787,787.975.300
07 mag 20207,478,097,357,617,617.032.700
06 mag 20207,507,647,167,417,414.977.200
05 mag 20207,948,097,327,397,396.662.100
04 mag 20207,307,747,297,657,656.267.500
01 mag 20207,827,997,017,247,2410.784.800
30 apr 20207,958,757,708,058,0511.846.400
29 apr 20208,258,608,018,118,1110.628.200
28 apr 20208,948,987,678,058,0515.457.000
27 apr 20208,489,758,168,408,4031.896.900
24 apr 20206,868,136,798,078,0720.569.700
23 apr 20206,837,066,726,826,827.693.000
22 apr 20207,057,146,636,806,805.950.000
21 apr 20206,637,206,506,766,768.420.600
20 apr 20206,407,436,356,766,7612.945.500
17 apr 20206,646,846,326,506,508.981.000
16 apr 20206,516,586,156,376,377.652.100
15 apr 20206,917,046,606,796,796.378.600
14 apr 20206,697,306,577,047,0411.935.400
13 apr 20206,756,806,136,576,578.589.100
09 apr 20207,457,476,516,786,7812.378.900
08 apr 20206,707,556,476,986,9818.336.300
07 apr 20206,496,806,066,376,3713.905.600
06 apr 20206,106,465,755,965,9613.169.300
03 apr 20206,156,155,505,545,5413.148.700
02 apr 20205,956,855,926,106,1013.983.000
01 apr 20206,386,885,755,905,9013.067.000
31 mar 20206,137,846,006,886,8826.464.400
30 mar 20208,318,516,506,616,6120.631.500
27 mar 20209,0010,608,509,109,1055.330.600
26 mar 20205,939,705,917,907,9070.039.200
25 mar 20204,175,743,725,045,0426.073.000
24 mar 20204,414,413,904,024,028.237.000
23 mar 20204,074,103,253,853,859.254.300
20 mar 20204,405,333,603,653,6526.545.700
19 mar 20202,603,982,553,853,8519.894.100
18 mar 20202,802,892,432,472,474.961.600
17 mar 20203,203,202,682,902,909.005.300
16 mar 20203,553,643,043,053,056.982.800
13 mar 20204,925,033,804,034,0312.744.900
12 mar 20206,106,895,935,955,952.800.500
11 mar 20207,508,227,057,097,093.329.200
10 mar 20208,348,387,607,847,843.498.100
09 mar 20208,269,307,627,677,674.552.900
06 mar 202010,2910,9410,0010,0210,022.884.000
05 mar 202012,0612,3911,0811,2011,203.777.900
04 mar 202013,4513,4512,2512,5112,514.139.400
03 mar 202013,0014,1913,0013,0213,025.690.000
02 mar 202014,7415,6213,5515,3515,355.001.500
28 feb 202013,7514,4313,2014,4314,433.601.600
27 feb 202015,2515,3914,0014,5414,543.316.200
26 feb 202016,6017,0115,7815,8915,892.892.900
25 feb 202017,6017,6116,4016,5716,571.981.200
24 feb 202017,9818,1517,1017,2917,293.035.400
21 feb 202019,2819,8218,5319,3719,372.326.900
20 feb 202018,5521,0918,0519,2419,247.513.000
19 feb 202017,1018,5417,0618,5118,513.339.100
*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