TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 dic 2019 | 19,16 | 19,45 | 18,51 | 18,60 | 18,60 | 1.474.594 |
| 12 dic 2019 | 18,30 | 19,30 | 18,30 | 18,93 | 18,93 | 1.596.300 |
| 11 dic 2019 | 18,54 | 18,88 | 18,07 | 18,20 | 18,20 | 1.238.900 |
| 10 dic 2019 | 19,04 | 19,18 | 18,42 | 18,55 | 18,55 | 942.700 |
| 09 dic 2019 | 18,37 | 19,44 | 18,25 | 19,20 | 19,20 | 1.889.500 |
| 06 dic 2019 | 18,50 | 18,64 | 18,00 | 18,20 | 18,20 | 1.361.300 |
| 05 dic 2019 | 18,78 | 18,95 | 18,31 | 18,39 | 18,39 | 1.562.300 |
| 04 dic 2019 | 19,64 | 19,69 | 18,75 | 18,76 | 18,76 | 1.333.800 |
| 03 dic 2019 | 18,55 | 19,66 | 18,50 | 19,55 | 19,55 | 1.186.500 |
| 02 dic 2019 | 19,85 | 19,90 | 18,73 | 19,01 | 19,01 | 1.587.900 |
| 29 nov 2019 | 20,30 | 20,42 | 19,45 | 19,84 | 19,84 | 1.042.900 |
| 27 nov 2019 | 20,28 | 20,56 | 19,98 | 20,24 | 20,24 | 963.400 |
| 26 nov 2019 | 20,26 | 21,01 | 19,93 | 20,05 | 20,05 | 1.796.600 |
| 25 nov 2019 | 21,50 | 21,70 | 20,50 | 20,79 | 20,79 | 1.622.500 |
| 22 nov 2019 | 21,95 | 22,00 | 21,18 | 21,33 | 21,33 | 1.865.800 |
| 21 nov 2019 | 22,20 | 23,80 | 21,60 | 22,43 | 22,43 | 5.380.800 |
| 20 nov 2019 | 20,35 | 21,26 | 20,23 | 20,92 | 20,92 | 2.267.900 |
| 19 nov 2019 | 19,72 | 20,70 | 19,72 | 19,98 | 19,98 | 1.875.400 |
| 18 nov 2019 | 20,00 | 20,14 | 19,53 | 19,91 | 19,91 | 1.568.500 |
| 15 nov 2019 | 19,44 | 20,50 | 19,41 | 19,93 | 19,93 | 2.027.300 |
| 14 nov 2019 | 20,55 | 20,84 | 19,50 | 19,81 | 19,81 | 2.666.100 |
| 13 nov 2019 | 21,26 | 22,16 | 20,92 | 20,93 | 20,93 | 2.433.000 |
| 12 nov 2019 | 21,71 | 21,90 | 20,80 | 21,57 | 21,57 | 3.273.000 |
| 11 nov 2019 | 23,58 | 23,63 | 21,80 | 21,92 | 21,92 | 1.976.500 |
| 08 nov 2019 | 22,35 | 24,10 | 22,15 | 23,42 | 23,42 | 2.218.200 |
| 07 nov 2019 | 23,03 | 23,40 | 21,76 | 22,24 | 22,24 | 1.190.400 |
| 06 nov 2019 | 22,74 | 23,75 | 22,19 | 22,89 | 22,89 | 1.339.800 |
| 05 nov 2019 | 22,10 | 23,08 | 21,66 | 22,43 | 22,43 | 1.104.400 |
| 04 nov 2019 | 21,72 | 22,19 | 21,30 | 22,10 | 22,10 | 896.100 |
| 01 nov 2019 | 22,20 | 22,65 | 21,50 | 21,62 | 21,62 | 1.025.200 |
| 31 ott 2019 | 22,06 | 22,54 | 21,51 | 22,31 | 22,31 | 906.700 |
| 30 ott 2019 | 22,18 | 22,80 | 22,12 | 22,21 | 22,21 | 628.800 |
| 29 ott 2019 | 22,85 | 23,11 | 21,95 | 22,15 | 22,15 | 1.005.100 |
| 28 ott 2019 | 23,75 | 24,75 | 22,85 | 23,09 | 23,09 | 1.297.200 |
| 25 ott 2019 | 24,02 | 24,44 | 23,42 | 23,67 | 23,67 | 1.652.000 |
| 24 ott 2019 | 22,72 | 25,69 | 22,52 | 24,38 | 24,38 | 3.160.500 |
| 23 ott 2019 | 22,17 | 22,80 | 22,03 | 22,63 | 22,63 | 870.500 |
| 22 ott 2019 | 22,40 | 22,86 | 22,05 | 22,15 | 22,15 | 849.400 |
| 21 ott 2019 | 21,38 | 22,65 | 21,03 | 22,44 | 22,44 | 916.200 |
| 18 ott 2019 | 22,40 | 22,49 | 21,25 | 21,37 | 21,37 | 911.400 |
| 17 ott 2019 | 22,49 | 22,73 | 21,66 | 22,49 | 22,49 | 1.211.700 |
| 16 ott 2019 | 22,20 | 22,45 | 21,50 | 21,73 | 21,73 | 1.120.600 |
| 15 ott 2019 | 21,45 | 22,50 | 21,05 | 22,12 | 22,12 | 2.133.300 |
| 14 ott 2019 | 20,96 | 21,35 | 20,20 | 20,66 | 20,66 | 1.323.800 |
| 11 ott 2019 | 21,09 | 21,51 | 20,66 | 20,96 | 20,96 | 1.817.900 |
| 10 ott 2019 | 23,55 | 23,90 | 20,59 | 20,65 | 20,65 | 3.796.400 |
| 09 ott 2019 | 24,00 | 24,53 | 23,60 | 23,87 | 23,87 | 561.200 |
| 08 ott 2019 | 23,61 | 24,96 | 23,50 | 23,94 | 23,94 | 771.500 |
| 07 ott 2019 | 24,00 | 24,58 | 23,34 | 24,26 | 24,26 | 697.500 |
| 04 ott 2019 | 24,80 | 25,49 | 24,01 | 24,06 | 24,06 | 905.600 |
| 03 ott 2019 | 24,04 | 24,98 | 23,12 | 24,88 | 24,88 | 1.251.000 |
| 02 ott 2019 | 23,80 | 24,87 | 22,60 | 24,05 | 24,05 | 1.876.100 |
| 01 ott 2019 | 24,60 | 24,89 | 23,68 | 24,18 | 24,18 | 1.195.500 |
| 30 set 2019 | 25,93 | 25,95 | 24,32 | 24,74 | 24,74 | 1.294.500 |
| 27 set 2019 | 26,37 | 27,21 | 25,75 | 25,94 | 25,94 | 1.444.500 |
| 26 set 2019 | 27,00 | 27,24 | 26,00 | 26,71 | 26,71 | 1.170.400 |
| 25 set 2019 | 26,66 | 26,92 | 25,87 | 26,60 | 26,60 | 1.045.000 |
| 24 set 2019 | 28,26 | 28,31 | 26,12 | 26,73 | 26,73 | 1.732.500 |
| 23 set 2019 | 28,93 | 29,50 | 27,92 | 28,19 | 28,19 | 791.100 |
| 20 set 2019 | 30,23 | 31,06 | 28,98 | 29,00 | 29,00 | 1.171.100 |
| 19 set 2019 | 30,41 | 31,07 | 29,58 | 29,96 | 29,96 | 1.654.000 |
| 18 set 2019 | 30,62 | 30,84 | 30,15 | 30,48 | 30,48 | 1.001.500 |
| 17 set 2019 | 31,04 | 31,88 | 30,28 | 30,50 | 30,50 | 1.194.400 |
| 16 set 2019 | 31,70 | 32,77 | 30,60 | 30,79 | 30,79 | 1.864.100 |
| 13 set 2019 | 30,88 | 31,85 | 30,69 | 31,65 | 31,65 | 1.404.400 |
| 12 set 2019 | 29,99 | 31,39 | 29,90 | 30,57 | 30,57 | 1.098.900 |
| 11 set 2019 | 30,20 | 31,00 | 29,29 | 30,71 | 30,71 | 1.587.500 |
| 10 set 2019 | 30,07 | 31,86 | 29,07 | 31,13 | 31,13 | 1.439.000 |
| 09 set 2019 | 32,38 | 32,55 | 30,00 | 30,15 | 30,15 | 2.610.500 |
| 06 set 2019 | 32,60 | 33,66 | 31,26 | 32,06 | 32,06 | 2.818.100 |
| 05 set 2019 | 30,00 | 32,75 | 30,00 | 32,08 | 32,08 | 3.727.200 |
| 04 set 2019 | 29,79 | 31,55 | 27,77 | 30,00 | 30,00 | 4.513.700 |
| 03 set 2019 | 25,17 | 30,97 | 25,15 | 30,10 | 30,10 | 4.629.700 |
| 30 ago 2019 | 26,75 | 27,14 | 25,40 | 25,67 | 25,67 | 1.757.300 |
| 29 ago 2019 | 27,75 | 27,79 | 26,50 | 26,74 | 26,74 | 1.558.100 |
| 28 ago 2019 | 26,46 | 27,65 | 25,52 | 27,20 | 27,20 | 1.534.000 |
| 27 ago 2019 | 28,30 | 28,49 | 26,02 | 26,49 | 26,49 | 2.146.800 |
| 26 ago 2019 | 28,44 | 28,96 | 27,83 | 28,20 | 28,20 | 1.457.300 |
| 23 ago 2019 | 29,25 | 29,60 | 28,28 | 28,29 | 28,29 | 2.390.200 |
| 22 ago 2019 | 31,53 | 32,17 | 29,00 | 29,01 | 29,01 | 3.587.900 |
| 21 ago 2019 | 29,68 | 32,40 | 29,58 | 32,34 | 32,34 | 3.518.700 |
| 20 ago 2019 | 30,11 | 31,39 | 28,72 | 29,30 | 29,30 | 2.192.000 |
| 19 ago 2019 | 31,67 | 31,85 | 28,90 | 29,93 | 29,93 | 3.955.200 |
| 16 ago 2019 | 35,50 | 35,77 | 30,58 | 31,31 | 31,31 | 4.697.000 |
| 15 ago 2019 | 37,62 | 37,90 | 34,51 | 35,12 | 35,12 | 2.870.500 |
| 14 ago 2019 | 41,16 | 42,17 | 38,59 | 39,04 | 39,04 | 3.722.000 |
| 13 ago 2019 | 43,20 | 46,25 | 42,86 | 46,02 | 46,02 | 3.781.600 |
| 12 ago 2019 | 42,47 | 42,75 | 41,54 | 42,46 | 42,46 | 868.400 |
| 09 ago 2019 | 43,61 | 44,65 | 42,30 | 42,57 | 42,57 | 1.265.500 |
| 08 ago 2019 | 42,80 | 44,33 | 42,10 | 43,89 | 43,89 | 827.200 |
| 07 ago 2019 | 41,54 | 42,52 | 41,22 | 41,93 | 41,93 | 577.500 |
| 06 ago 2019 | 42,30 | 44,44 | 41,63 | 42,53 | 42,53 | 939.400 |
| 05 ago 2019 | 43,03 | 43,25 | 41,28 | 42,29 | 42,29 | 992.500 |
| 02 ago 2019 | 40,93 | 43,32 | 40,40 | 43,24 | 43,24 | 1.229.200 |
| 01 ago 2019 | 40,78 | 41,74 | 39,92 | 40,35 | 40,35 | 489.900 |
| 31 lug 2019 | 40,88 | 41,36 | 40,30 | 40,82 | 40,82 | 484.300 |
| 30 lug 2019 | 39,60 | 41,74 | 39,50 | 40,76 | 40,76 | 544.800 |
| 29 lug 2019 | 42,14 | 42,25 | 39,31 | 40,64 | 40,64 | 1.073.600 |
| 26 lug 2019 | 42,00 | 42,21 | 41,13 | 42,09 | 42,09 | 594.300 |
| 25 lug 2019 | 42,84 | 43,40 | 41,51 | 41,83 | 41,83 | 857.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...