Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,83+0,18 (+3,11%)
Al 2:11PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 ott 20205,695,865,465,835,833.262.838
28 ott 20205,405,775,255,655,656.170.900
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 20205,926,045,625,985,986.539.000
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 20204,805,204,804,854,854.712.300
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
01 set 20206,546,606,346,456,454.460.100
31 ago 20206,636,926,416,716,717.911.700
28 ago 20206,476,676,466,596,593.703.600
27 ago 20206,426,656,416,446,442.768.200
26 ago 20206,606,656,436,496,493.067.900
25 ago 20206,796,796,486,626,623.398.700
24 ago 20206,666,796,336,746,745.901.100
21 ago 20206,866,926,626,646,643.937.300
20 ago 20207,007,036,856,906,903.434.700
19 ago 20207,047,207,017,047,043.193.200
18 ago 20207,107,176,926,986,983.354.000
17 ago 20207,307,367,037,067,064.687.100
14 ago 20207,097,436,977,257,257.354.700
13 ago 20206,887,396,827,057,056.268.100
12 ago 20207,087,106,766,906,905.326.000
11 ago 20207,147,276,836,936,9314.118.900
10 ago 20207,758,177,507,977,9713.061.700
07 ago 20207,667,807,287,467,465.445.800
06 ago 20208,038,137,727,767,765.293.100
05 ago 20208,438,537,928,118,118.580.400
04 ago 20207,348,767,348,708,7020.125.600
03 ago 20207,407,557,107,437,435.313.100
31 lug 20207,537,747,327,387,383.745.500
30 lug 20207,477,747,377,537,533.145.500
29 lug 20208,008,097,377,537,537.518.500
28 lug 20207,328,387,258,128,1212.667.000
27 lug 20207,107,507,087,377,375.970.500
24 lug 20207,237,287,017,127,126.815.600
23 lug 20207,277,607,097,357,356.336.500
22 lug 20207,407,447,207,257,253.534.300
21 lug 20207,207,757,187,407,404.897.500
20 lug 20207,357,427,117,137,133.309.900
17 lug 20207,627,717,307,337,335.242.500
16 lug 20207,767,877,517,687,683.938.100
15 lug 20207,718,007,587,847,845.908.000
14 lug 20207,457,657,207,577,573.911.200
13 lug 20207,968,417,457,477,478.702.200
10 lug 20207,638,107,428,018,017.174.400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...