Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

17,18-2,58 (-13,06%)

Al 12:53PM EDT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
12 apr 2021	18,00	18,21	17,10	17,18	17,18	20.461.426
09 apr 2021	19,70	20,68	19,40	19,76	19,76	14.064.300
08 apr 2021	19,90	20,19	19,08	19,77	19,77	13.503.500
07 apr 2021	20,93	20,98	19,57	19,76	19,76	18.597.900
06 apr 2021	21,81	22,07	20,91	21,14	21,14	16.494.100
05 apr 2021	22,81	22,85	21,62	22,07	22,07	11.486.200
01 apr 2021	23,42	23,63	22,15	22,34	22,34	12.691.800
31 mar 2021	23,03	24,13	22,52	22,73	22,73	20.987.000
30 mar 2021	21,62	22,58	21,15	22,04	22,04	11.488.000
29 mar 2021	22,15	23,35	21,56	21,63	21,63	12.267.700
26 mar 2021	23,28	23,37	21,09	22,08	22,08	14.163.200
25 mar 2021	21,23	22,90	20,90	22,83	22,83	17.471.100
24 mar 2021	23,39	24,48	22,10	22,19	22,19	25.929.400
23 mar 2021	23,52	24,68	22,28	23,22	23,22	24.576.800
22 mar 2021	25,55	26,03	23,82	23,90	23,90	16.986.000
19 mar 2021	25,45	26,34	24,68	25,35	25,35	16.007.900
18 mar 2021	26,95	28,14	25,15	25,32	25,32	24.905.900
17 mar 2021	25,79	28,04	25,00	27,47	27,47	20.039.800
16 mar 2021	30,52	30,55	26,17	26,97	26,97	42.095.400
15 mar 2021	27,24	31,34	26,93	30,47	30,47	43.471.200
12 mar 2021	26,28	29,44	25,66	27,57	27,57	40.364.700
11 mar 2021	24,77	28,30	24,31	28,20	28,20	37.675.600
10 mar 2021	26,74	27,11	23,11	24,10	24,10	27.517.300
09 mar 2021	23,23	25,04	23,02	24,41	24,41	17.699.200
08 mar 2021	21,73	23,42	20,80	22,42	22,42	18.902.500
05 mar 2021	22,99	23,22	18,23	21,63	21,63	26.954.000
04 mar 2021	24,95	25,85	21,66	22,65	22,65	25.611.500
03 mar 2021	26,58	27,10	24,72	25,29	25,29	16.387.500
02 mar 2021	26,16	29,60	25,47	25,90	25,90	34.974.700
01 mar 2021	25,12	26,62	24,77	25,56	25,56	14.848.100
26 feb 2021	25,05	25,99	23,50	24,36	24,36	19.372.900
25 feb 2021	26,90	27,73	24,30	24,50	24,50	29.849.700
24 feb 2021	25,33	28,28	24,90	27,98	27,98	25.906.800
23 feb 2021	24,04	24,95	21,13	24,79	24,79	27.397.600
22 feb 2021	27,34	28,87	26,25	26,29	26,29	28.022.500
19 feb 2021	27,80	29,90	27,31	29,21	29,21	28.026.800
18 feb 2021	33,10	35,14	27,02	27,10	27,10	55.362.900
17 feb 2021	31,94	33,40	30,65	31,51	31,51	40.167.500
16 feb 2021	30,99	36,35	29,50	34,63	34,63	79.099.400
12 feb 2021	29,26	35,41	28,21	29,00	29,00	121.052.600
11 feb 2021	55,01	55,01	31,22	32,16	32,16	214.388.200
10 feb 2021	65,83	67,00	47,00	63,91	63,91	199.442.400
09 feb 2021	35,18	45,49	34,26	42,35	42,35	133.491.300
08 feb 2021	26,34	30,60	25,95	30,09	30,09	37.459.500
05 feb 2021	27,13	27,35	25,61	25,72	25,72	21.472.800
04 feb 2021	25,55	27,40	23,80	26,78	26,78	33.097.900
03 feb 2021	25,46	28,86	24,70	26,31	26,31	83.712.200
02 feb 2021	19,76	24,08	19,30	23,49	23,49	63.160.700
01 feb 2021	19,00	19,48	17,78	19,10	19,10	20.854.700
29 gen 2021	18,83	20,42	17,92	18,10	18,10	29.193.900
28 gen 2021	19,01	20,73	18,43	18,70	18,70	26.265.300
27 gen 2021	17,80	21,50	17,57	18,55	18,55	37.553.400
26 gen 2021	18,27	19,85	18,00	19,03	19,03	34.360.300
25 gen 2021	17,78	18,30	15,60	17,18	17,18	26.222.800
22 gen 2021	17,04	18,55	17,00	18,02	18,02	20.946.000
21 gen 2021	18,06	18,38	17,17	17,92	17,92	25.972.100
20 gen 2021	19,39	19,96	18,50	18,79	18,79	26.242.300
19 gen 2021	19,17	20,20	17,40	20,09	20,09	43.118.500
15 gen 2021	21,58	22,61	18,57	19,70	19,70	98.370.100
14 gen 2021	15,46	19,41	15,46	18,56	18,56	82.216.400
13 gen 2021	13,84	15,87	13,55	15,02	15,02	51.322.500
12 gen 2021	12,68	13,54	12,18	13,35	13,35	30.589.600
11 gen 2021	11,05	12,72	11,02	12,33	12,33	29.367.700
08 gen 2021	11,38	11,89	10,68	11,31	11,31	25.224.400
07 gen 2021	11,87	12,72	11,03	11,34	11,34	44.603.200
06 gen 2021	11,02	12,04	10,52	10,77	10,77	63.201.800
05 gen 2021	9,12	9,54	8,94	9,51	9,51	17.399.800
04 gen 2021	8,43	9,19	8,40	9,00	9,00	17.761.800
31 dic 2020	8,61	8,62	8,23	8,26	8,26	8.200.000
30 dic 2020	8,24	8,77	8,15	8,63	8,63	10.523.100
29 dic 2020	8,48	8,53	7,90	8,22	8,22	8.443.200
28 dic 2020	8,71	8,78	8,33	8,37	8,37	8.597.800
24 dic 2020	8,93	8,93	8,50	8,59	8,59	7.391.900
23 dic 2020	8,55	9,31	8,27	8,89	8,89	19.249.500
22 dic 2020	8,47	8,74	8,22	8,46	8,46	10.715.300
21 dic 2020	8,54	8,86	8,29	8,39	8,39	12.966.500
18 dic 2020	8,95	9,27	8,79	8,89	8,89	13.003.600
17 dic 2020	9,35	9,42	8,83	8,96	8,96	25.716.100
16 dic 2020	9,90	10,01	9,10	9,33	9,33	94.878.800
15 dic 2020	7,44	7,88	7,16	7,87	7,87	25.450.100
14 dic 2020	7,93	7,93	7,35	7,37	7,37	11.455.200
11 dic 2020	8,08	8,13	7,67	7,77	7,77	7.163.000
10 dic 2020	7,60	8,11	7,58	8,07	8,07	8.287.400
09 dic 2020	8,33	8,37	7,64	7,92	7,92	16.275.900
08 dic 2020	8,08	8,39	7,94	8,29	8,29	12.462.700
07 dic 2020	8,59	8,75	8,02	8,21	8,21	17.199.300
04 dic 2020	9,36	9,70	8,59	8,60	8,60	43.841.800
03 dic 2020	8,70	9,22	8,42	9,07	9,07	18.727.700
02 dic 2020	8,47	8,98	8,22	8,64	8,64	29.667.000
01 dic 2020	9,00	9,11	8,03	8,07	8,07	28.232.100
30 nov 2020	9,15	9,59	8,08	9,04	9,04	51.769.900
27 nov 2020	7,57	8,58	7,39	8,50	8,50	30.788.600
25 nov 2020	7,66	7,71	7,32	7,47	7,47	16.408.700
24 nov 2020	7,49	8,18	7,30	7,83	7,83	51.063.000
23 nov 2020	7,35	7,35	6,66	6,68	6,68	37.547.300
20 nov 2020	6,80	7,48	6,71	7,36	7,36	16.964.200
19 nov 2020	7,15	7,18	6,68	6,73	6,73	15.938.000
18 nov 2020	7,31	7,54	7,12	7,13	7,13	11.712.500
17 nov 2020	7,09	7,61	7,05	7,21	7,21	13.492.200
16 nov 2020	7,50	7,67	7,04	7,32	7,32	14.447.200
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones33.752,93-47,67(-0,14%)

Nasdaq 13.859,33-40,86(-0,29%)

Nikkei 22529.538,73-229,33(-0,77%)

Tilray, Inc. (TLRY)

Dow Jones
33.752,93
-47,67(-0,14%)

Nasdaq
13.859,33
-40,86(-0,29%)

Nikkei 225
29.538,73
-229,33(-0,77%)