$TLRY: Tilray, Inc. - Class 2 Common Stock
2024-02-27 TLRY 2024-02-27 11:01:41 1.76 1.75 0.57% TLRY 2024-02-27 13:01:21 1.78 1.77 1.70% TLRY 2024-02-27 14:01:44 1.77 1.76 1.14% TLRY 2024-02-27 15:01:20 1.78 1.77 1.70% TLRY 2024-02-27 16:01:22 1.77 1.76 1.14% TLRY 2024-02-27 17:01:38 1.81 1.80 3.41% TLRY 2024-02-27 18:01:28 1.82 1.81 4.02% TLRY 2024-02-27 19:01:29 1.81 1.79 3.45% TLRY 2024-02-27 20:01:35 1.82 1.79 4.02% TLRY 2024-02-27 21:05:10 0.00 0.00 4.02% 2024-02-28 TLRY 2024-02-28 05:01:24 1.81 1.78 0.00% TLRY 2024-02-28 06:01:28 1.82 1.80 -0.57% TLRY 2024-02-28 07:01:21 1.81 1.80 0.00% TLRY 2024-02-28 08:01:23 1.82 1.80 0.00% TLRY 2024-02-28 09:01:42 1.81 1.80 0.00% TLRY 2024-02-28 10:01:43 1.81 1.80 -0.57% TLRY 2024-02-28 11:01:29 1.77 1.76 -2.30% TLRY 2024-02-28 12:01:23 1.80 1.79 -1.15% TLRY 2024-02-28 13:01:21 1.79 1.78 -1.72% TLRY 2024-02-28 14:01:44 1.77 1.76 -2.87% TLRY 2024-02-28 15:01:23 1.76 1.75 -3.45% TLRY 2024-02-28 16:01:38 1.76 1.75 -2.87% TLRY 2024-02-28 17:01:20 1.77 1.75 -3.45% TLRY 2024-02-28 18:01:36 1.76 1.75 -2.76% TLRY 2024-02-28 20:01:24 1.76 1.75 -3.31% TLRY 2024-02-28 21:08:48 0.00 0.00 -3.31% 2024-02-29 TLRY 2024-02-29 05:01:28 1.78 1.76 -3.31% TLRY 2024-02-29 06:01:35 1.77 1.76 1.10% TLRY 2024-02-29 09:01:24 1.77 1.76 0.55% TLRY 2024-02-29 10:01:50 1.77 1.76 1.10% TLRY 2024-02-29 11:01:26 1.77 1.76 0.55% TLRY 2024-02-29 12:01:48 1.75 1.74 0.00% TLRY 2024-02-29 13:01:24 1.74 1.73 -0.55% TLRY 2024-02-29 14:01:50 1.73 1.72 -1.10% TLRY 2024-02-29 15:01:27 1.74 1.73 -0.55% TLRY 2024-02-29 16:01:38 1.73 1.72 -1.10% TLRY 2024-02-29 17:01:24 1.74 1.73 -1.10% TLRY 2024-02-29 18:01:39 1.76 1.74 0.00% TLRY 2024-02-29 19:01:29 1.75 1.74 0.00% TLRY 2024-02-29 20:01:21 1.75 1.73 -0.57% TLRY 2024-02-29 21:10:17 0.00 0.00 -0.57% 2024-03-01 TLRY 2024-03-01 05:01:39 1.77 1.74 -0.57% TLRY 2024-03-01 06:01:40 1.75 1.74 0.57% TLRY 2024-03-01 09:01:45 1.77 1.75 1.14% TLRY 2024-03-01 10:01:44 1.77 1.75 1.71% TLRY 2024-03-01 11:01:30 1.73 1.72 0.00% TLRY 2024-03-01 12:01:37 1.75 1.74 1.14% TLRY 2024-03-01 14:01:48 1.76 1.75 1.14% TLRY 2024-03-01 15:01:35 1.75 1.74 1.14% TLRY 2024-03-01 17:01:20 1.74 1.72 0.00% TLRY 2024-03-01 18:01:36 1.74 1.73 0.00% TLRY 2024-03-01 20:01:21 1.74 1.73 0.58% 2024-03-04 TLRY 2024-03-04 00:10:08 0.00 0.00 0.00% TLRY 2024-03-04 05:01:25 1.75 1.73 0.00% TLRY 2024-03-04 06:01:55 1.75 1.74 1.16% TLRY 2024-03-04 07:01:31 1.75 1.74 0.58% TLRY 2024-03-04 09:01:31 1.74 1.73 0.58% TLRY 2024-03-04 11:01:31 1.69 1.68 -2.31% TLRY 2024-03-04 12:01:43 1.68 1.67 -2.89% TLRY 2024-03-04 14:01:52 1.69 1.68 -2.31% TLRY 2024-03-04 15:01:26 1.70 1.69 -1.73% TLRY 2024-03-04 16:01:43 1.71 1.70 -1.16% TLRY 2024-03-04 17:01:26 1.71 1.69 -1.73% TLRY 2024-03-04 18:01:40 1.71 1.70 -1.73% TLRY 2024-03-04 19:01:05 1.71 1.70 -1.16% TLRY 2024-03-04 20:01:28 1.71 1.70 -1.73% TLRY 2024-03-04 21:08:57 0.00 0.00 -1.73% 2024-03-05 TLRY 2024-03-05 05:01:23 1.71 1.67 -1.73% TLRY 2024-03-05 06:01:40 1.69 1.68 -1.16% TLRY 2024-03-05 07:01:18 1.69 1.68 -0.58% TLRY 2024-03-05 08:01:29 1.70 1.68 -0.58% TLRY 2024-03-05 09:01:21 1.70 1.69 -0.58% TLRY 2024-03-05 11:01:27 1.68 1.67 -1.16% TLRY 2024-03-05 12:01:53 1.66 1.65 -2.31% TLRY 2024-03-05 14:01:46 1.68 1.67 -1.16% TLRY 2024-03-05 15:01:17 1.66 1.65 -2.31% TLRY 2024-03-05 16:01:27 1.64 1.63 -3.47% TLRY 2024-03-05 17:01:17 1.66 1.65 -2.89% TLRY 2024-03-05 18:01:31 1.66 1.65 -2.94% TLRY 2024-03-05 20:01:42 1.66 1.65 -2.35% TLRY 2024-03-05 21:07:02 0.00 0.00 -2.94% 2024-03-06 TLRY 2024-03-06 05:01:34 1.67 1.64 0.59% TLRY 2024-03-06 06:01:56 1.66 1.65 0.59% TLRY 2024-03-06 07:01:31 1.65 1.64 0.00% TLRY 2024-03-06 08:01:59 1.66 1.65 0.00% TLRY 2024-03-06 09:01:17 1.67 1.66 1.18% TLRY 2024-03-06 10:01:29 1.67 1.66 0.59% TLRY 2024-03-06 11:01:22 1.65 1.64 0.00% TLRY 2024-03-06 13:01:18 1.66 1.65 0.59% TLRY 2024-03-06 14:02:15 1.68 1.67 1.76% TLRY 2024-03-06 15:01:22 1.66 1.65 0.59% TLRY 2024-03-06 16:01:43 1.65 1.64 0.00% TLRY 2024-03-06 17:01:36 1.64 1.63 -1.18% TLRY 2024-03-06 18:01:36 1.65 1.64 0.00% TLRY 2024-03-06 19:01:17 1.65 1.63 -0.61% TLRY 2024-03-06 21:09:54 1.65 1.63 -1.21% 2024-03-07 TLRY 2024-03-07 05:01:25 1.64 1.63 -1.21% TLRY 2024-03-07 06:01:53 1.64 1.63 0.61% TLRY 2024-03-07 07:01:21 1.65 1.63 0.61% TLRY 2024-03-07 08:01:38 1.66 1.64 1.82% TLRY 2024-03-07 09:01:28 1.65 1.64 0.61% TLRY 2024-03-07 10:01:42 1.65 1.64 1.21% TLRY 2024-03-07 11:01:35 1.61 1.60 -1.21% TLRY 2024-03-07 12:02:00 1.65 1.64 1.21% TLRY 2024-03-07 13:01:18 1.64 1.63 0.61% TLRY 2024-03-07 14:01:43 1.65 1.64 1.21% TLRY 2024-03-07 16:01:43 1.64 1.63 0.00% TLRY 2024-03-07 17:01:25 1.65 1.64 0.61% TLRY 2024-03-07 18:01:42 1.65 1.64 1.23% TLRY 2024-03-07 19:01:06 1.66 1.64 1.23% TLRY 2024-03-07 21:08:00 0.00 0.00 0.61% 2024-03-08 TLRY 2024-03-08 05:01:34 1.67 1.63 0.61% TLRY 2024-03-08 06:01:44 1.66 1.65 1.23% TLRY 2024-03-08 07:01:26 1.66 1.65 0.61% TLRY 2024-03-08 08:01:23 1.67 1.66 1.23% TLRY 2024-03-08 09:01:17 1.68 1.67 1.84% TLRY 2024-03-08 11:01:26 1.73 1.72 5.52% TLRY 2024-03-08 12:01:41 1.70 1.69 3.68% TLRY 2024-03-08 15:01:19 1.72 1.71 4.29% TLRY 2024-03-08 16:01:50 1.74 1.73 6.13% TLRY 2024-03-08 17:01:29 1.71 1.70 3.68% TLRY 2024-03-08 18:01:28 1.70 1.69 3.66% TLRY 2024-03-08 19:01:26 1.71 1.70 3.66% TLRY 2024-03-08 20:01:24 1.70 1.69 3.66% TLRY 2024-03-08 21:06:59 0.00 0.00 3.05% TLRY 2024-03-08 22:06:36 1.71 1.69 3.66% 2024-03-11 TLRY 2024-03-11 00:13:04 0.00 0.00 3.05% TLRY 2024-03-11 04:01:28 1.71 1.65 3.05% TLRY 2024-03-11 05:01:19 1.71 1.70 3.05% TLRY 2024-03-11 06:01:52 1.71 1.70 0.00% TLRY 2024-03-11 07:01:36 1.71 1.70 0.61% TLRY 2024-03-11 08:01:30 1.70 1.69 -0.61% TLRY 2024-03-11 10:02:04 1.69 1.68 -0.61% TLRY 2024-03-11 12:01:39 1.70 1.69 0.00% TLRY 2024-03-11 14:01:45 1.69 1.68 -0.61% TLRY 2024-03-11 15:01:31 1.68 1.67 -1.22% TLRY 2024-03-11 16:01:40 1.69 1.68 -1.83% TLRY 2024-03-11 17:01:24 1.69 1.68 -1.76% TLRY 2024-03-11 18:01:34 1.69 1.68 -0.59% TLRY 2024-03-11 19:01:25 1.70 1.68 -0.59% TLRY 2024-03-11 20:01:30 0.00 0.00 -1.18% 2024-03-12 TLRY 2024-03-12 04:01:36 1.72 1.67 -1.18% TLRY 2024-03-12 05:01:22 1.69 1.68 1.18% TLRY 2024-03-12 06:01:37 1.71 1.69 1.18% TLRY 2024-03-12 07:01:29 1.70 1.69 1.76% TLRY 2024-03-12 09:01:26 1.70 1.69 0.59% TLRY 2024-03-12 10:01:46 1.69 1.68 1.18% TLRY 2024-03-12 11:01:32 1.70 1.69 1.76% TLRY 2024-03-12 12:01:37 1.68 1.67 0.59% TLRY 2024-03-12 13:01:34 1.67 1.66 0.00% TLRY 2024-03-12 15:01:27 1.68 1.67 0.59% TLRY 2024-03-12 17:01:24 1.68 1.67 0.60% TLRY 2024-03-12 20:01:40 0.00 0.00 0.60% 2024-03-13 TLRY 2024-03-13 04:01:23 1.88 1.66 0.60% TLRY 2024-03-13 05:01:24 1.69 1.68 0.60% TLRY 2024-03-13 09:01:29 1.69 1.68 0.00% TLRY 2024-03-13 10:01:47 1.68 1.67 0.00% TLRY 2024-03-13 11:01:25 1.69 1.68 0.60% TLRY 2024-03-13 12:01:33 1.71 1.70 1.80% TLRY 2024-03-13 15:01:30 1.69 1.68 0.60% TLRY 2024-03-13 16:01:33 1.68 1.67 0.00% TLRY 2024-03-13 17:01:14 1.68 1.67 -0.60% TLRY 2024-03-13 18:01:48 1.68 1.67 0.00% TLRY 2024-03-13 20:01:37 0.00 0.00 0.00% 2024-03-14 TLRY 2024-03-14 04:01:54 1.85 1.66 0.00% TLRY 2024-03-14 05:01:28 1.68 1.67 0.00% TLRY 2024-03-14 07:01:30 1.68 1.67 0.60% TLRY 2024-03-14 08:01:36 1.70 1.69 1.79% TLRY 2024-03-14 09:01:25 1.69 1.68 0.60% TLRY 2024-03-14 10:01:43 1.64 1.63 -2.38% TLRY 2024-03-14 11:01:38 1.64 1.63 -1.79% TLRY 2024-03-14 12:01:49 1.63 1.62 -2.38% TLRY 2024-03-14 13:01:34 1.62 1.61 -2.98% TLRY 2024-03-14 16:01:45 1.61 1.60 -3.57% TLRY 2024-03-14 17:01:27 1.61 1.60 -3.59% TLRY 2024-03-14 18:01:28 1.62 1.61 -3.59% TLRY 2024-03-14 20:01:39 0.00 0.00 -3.59% 2024-03-15 TLRY 2024-03-15 04:01:50 1.61 1.60 -3.59% TLRY 2024-03-15 05:01:30 1.63 1.61 0.60% TLRY 2024-03-15 06:01:37 1.62 1.61 0.60% TLRY 2024-03-15 07:01:24 1.63 1.62 1.80% TLRY 2024-03-15 08:01:40 1.64 1.63 2.40% TLRY 2024-03-15 09:01:26 1.65 1.64 2.99% TLRY 2024-03-15 10:01:38 1.64 1.63 2.40% TLRY 2024-03-15 13:01:37 1.65 1.64 2.99% TLRY 2024-03-15 14:01:37 1.66 1.65 3.59% TLRY 2024-03-15 15:01:24 1.72 1.71 7.19% TLRY 2024-03-15 16:01:47 1.73 1.72 7.78% TLRY 2024-03-15 17:01:23 1.75 1.74 8.75% TLRY 2024-03-15 18:01:35 1.78 1.76 11.25% TLRY 2024-03-15 19:01:24 1.85 1.84 15.00% TLRY 2024-03-15 20:01:30 0.00 0.00 17.50% 2024-03-18 TLRY 2024-03-18 04:01:26 1.83 1.80 6.25% TLRY 2024-03-18 05:01:26 1.86 1.85 8.13% TLRY 2024-03-18 09:01:25 1.85 1.84 7.50% TLRY 2024-03-18 10:02:22 1.89 1.88 10.00% TLRY 2024-03-18 11:01:17 1.96 1.95 14.38% TLRY 2024-03-18 12:01:43 1.98 1.97 15.63% TLRY 2024-03-18 13:01:23 1.96 1.95 13.75% TLRY 2024-03-18 14:01:47 1.95 1.94 13.75% TLRY 2024-03-18 15:01:22 1.93 1.92 12.50% TLRY 2024-03-18 17:01:20 1.95 1.94 12.14% TLRY 2024-03-18 18:01:27 1.94 1.93 12.14% TLRY 2024-03-18 19:01:21 1.95 1.92 11.56% TLRY 2024-03-18 20:01:35 0.00 0.00 10.98% 2024-03-19 TLRY 2024-03-19 04:01:50 1.94 1.93 1.16% TLRY 2024-03-19 05:01:13 1.95 1.94 1.73% TLRY 2024-03-19 06:01:53 1.95 1.94 1.16% TLRY 2024-03-19 07:01:36 1.94 1.93 1.16% TLRY 2024-03-19 08:02:00 1.87 1.86 -4.05% TLRY 2024-03-19 09:01:27 1.87 1.86 -3.47% TLRY 2024-03-19 10:01:33 1.87 1.86 -2.89% TLRY 2024-03-19 11:01:28 1.84 1.83 -4.62% TLRY 2024-03-19 12:01:49 1.88 1.87 -2.31% TLRY 2024-03-19 13:01:37 1.92 1.91 -0.58% TLRY 2024-03-19 14:01:56 1.90 1.89 -1.16% TLRY 2024-03-19 15:01:34 1.93 1.92 0.58% TLRY 2024-03-19 16:01:56 1.92 1.91 0.00% TLRY 2024-03-19 17:01:16 1.96 1.92 1.56% TLRY 2024-03-19 18:01:32 1.99 1.97 3.13% TLRY 2024-03-19 19:01:23 1.99 1.95 2.08% TLRY 2024-03-19 20:01:43 0.00 0.00 0.52% 2024-03-20 TLRY 2024-03-20 04:01:49 2.06 1.80 0.52% TLRY 2024-03-20 05:01:44 1.94 1.92 0.52% TLRY 2024-03-20 06:01:42 1.97 1.96 2.08% TLRY 2024-03-20 07:01:03 1.98 1.97 3.13% TLRY 2024-03-20 09:01:27 1.96 1.95 2.08% TLRY 2024-03-20 10:01:51 1.90 1.89 -1.04% TLRY 2024-03-20 11:01:12 1.99 1.98 3.65% TLRY 2024-03-20 12:01:49 2.01 2.00 4.17% TLRY 2024-03-20 13:01:26 1.94 1.93 1.04% TLRY 2024-03-20 15:01:25 1.97 1.96 2.60% TLRY 2024-03-20 16:01:49 1.98 1.97 3.13% TLRY 2024-03-20 17:01:13 1.96 1.95 1.56% TLRY 2024-03-20 18:01:34 1.96 1.95 2.08% TLRY 2024-03-20 19:01:36 1.96 1.93 1.56% TLRY 2024-03-20 20:01:36 0.00 0.00 3.13% 2024-03-21 TLRY 2024-03-21 04:01:36 1.99 1.91 0.00% TLRY 2024-03-21 05:01:40 1.99 1.97 0.00% TLRY 2024-03-21 06:02:02 1.99 1.98 0.00% TLRY 2024-03-21 07:01:30 1.98 1.97 0.00% TLRY 2024-03-21 08:01:43 1.99 1.98 0.00% TLRY 2024-03-21 09:01:16 1.96 1.95 -1.04% TLRY 2024-03-21 10:01:47 1.94 1.93 -2.08% TLRY 2024-03-21 11:01:29 1.93 1.92 -2.60% TLRY 2024-03-21 12:01:51 1.97 1.96 -0.52% TLRY 2024-03-21 14:01:33 1.93 1.92 -2.60% TLRY 2024-03-21 15:01:23 1.94 1.93 -2.08% TLRY 2024-03-21 16:01:35 1.96 1.95 -1.56% TLRY 2024-03-21 17:01:20 1.96 1.94 -1.52% TLRY 2024-03-21 18:01:12 1.97 1.95 -1.01% TLRY 2024-03-21 19:01:20 1.96 1.94 -1.52% TLRY 2024-03-21 20:01:42 0.00 0.00 -0.51% 2024-03-22 TLRY 2024-03-22 04:01:33 1.94 1.90 -0.51% TLRY 2024-03-22 05:01:15 1.94 1.93 -1.01% TLRY 2024-03-22 07:01:19 2.01 1.98 2.53% TLRY 2024-03-22 08:01:46 2.00 1.99 2.53% TLRY 2024-03-22 09:01:26 1.98 1.96 1.01% TLRY 2024-03-22 10:01:55 2.18 2.17 11.11% TLRY 2024-03-22 11:01:29 2.19 2.18 12.12% TLRY 2024-03-22 12:01:45 2.22 2.21 13.13% TLRY 2024-03-22 13:01:28 2.20 2.19 12.12% TLRY 2024-03-22 14:01:26 2.26 2.25 15.15% TLRY 2024-03-22 15:01:30 2.24 2.23 14.14% TLRY 2024-03-22 16:01:43 2.31 2.30 18.18% TLRY 2024-03-22 17:01:19 2.31 2.30 17.95% TLRY 2024-03-22 18:01:22 2.27 2.24 15.90% TLRY 2024-03-22 19:01:29 2.30 2.26 16.41% TLRY 2024-03-22 20:01:44 0.00 0.00 16.92% 2024-03-25 TLRY 2024-03-25 04:01:36 2.41 2.39 4.10% TLRY 2024-03-25 05:01:38 2.43 2.42 5.13% TLRY 2024-03-25 06:01:53 2.38 2.36 3.08% TLRY 2024-03-25 07:01:41 2.40 2.39 4.10% TLRY 2024-03-25 08:01:38 2.26 2.25 -3.08% TLRY 2024-03-25 09:01:19 2.30 2.29 -1.03% TLRY 2024-03-25 10:01:56 2.22 2.21 -5.13% TLRY 2024-03-25 11:01:29 2.23 2.22 -4.10% TLRY 2024-03-25 12:01:45 2.21 2.20 -5.13% TLRY 2024-03-25 13:01:39 2.17 2.16 -7.69% TLRY 2024-03-25 15:01:39 2.14 2.13 -9.23% TLRY 2024-03-25 16:01:36 2.16 2.14 -8.21% TLRY 2024-03-25 17:01:21 2.14 2.13 -7.36% TLRY 2024-03-25 19:01:24 2.15 2.13 -7.36% TLRY 2024-03-25 20:01:45 0.00 0.00 -7.79% 2024-03-26 TLRY 2024-03-26 04:01:29 2.15 2.13 -0.43% TLRY 2024-03-26 05:01:13 2.10 2.09 -2.60% TLRY 2024-03-26 06:01:44 2.12 2.11 -1.30% TLRY 2024-03-26 07:01:18 2.13 2.12 -1.30% TLRY 2024-03-26 09:01:17 2.11 2.10 -2.16% TLRY 2024-03-26 10:01:40 2.27 2.26 5.19% TLRY 2024-03-26 11:01:25 2.37 2.36 9.09% TLRY 2024-03-26 12:01:35 2.42 2.41 11.69% TLRY 2024-03-26 13:01:30 2.36 2.35 9.09% TLRY 2024-03-26 14:01:44 2.35 2.34 8.23% TLRY 2024-03-26 15:01:11 2.37 2.36 9.09% TLRY 2024-03-26 16:01:41 2.31 2.30 6.93% TLRY 2024-03-26 17:01:16 2.32 2.31 7.44% TLRY 2024-03-26 18:01:11 2.32 2.31 7.91% TLRY 2024-03-26 19:01:10 2.31 2.30 7.44% TLRY 2024-03-26 20:01:32 0.00 0.00 7.44% 2024-03-27 TLRY 2024-03-27 04:01:24 2.32 2.26 7.44% TLRY 2024-03-27 05:01:16 2.37 2.36 2.33% TLRY 2024-03-27 07:01:25 2.36 2.35 1.86% TLRY 2024-03-27 09:01:29 2.37 2.36 2.79% TLRY 2024-03-27 10:01:39 2.36 2.35 2.33% TLRY 2024-03-27 11:01:24 2.40 2.39 4.19% TLRY 2024-03-27 12:01:54 2.42 2.41 5.12% TLRY 2024-03-27 13:01:28 2.43 2.42 5.12% TLRY 2024-03-27 14:01:39 2.48 2.47 7.91% TLRY 2024-03-27 15:01:03 2.50 2.49 8.37% TLRY 2024-03-27 16:01:12 2.52 2.50 9.30% TLRY 2024-03-27 17:01:01 2.48 2.47 7.36% TLRY 2024-03-27 18:01:27 2.49 2.47 7.36% TLRY 2024-03-27 19:01:32 2.49 2.46 6.93% TLRY 2024-03-27 20:01:37 0.00 0.00 6.93% 2024-03-28 TLRY 2024-03-28 04:01:42 2.50 2.49 0.43% TLRY 2024-03-28 05:01:25 2.52 2.51 1.30% TLRY 2024-03-28 06:01:30 2.53 2.51 0.87% TLRY 2024-03-28 07:01:22 2.54 2.51 1.73% TLRY 2024-03-28 08:01:46 2.46 2.44 -1.73% TLRY 2024-03-28 09:01:22 2.49 2.48 0.43% TLRY 2024-03-28 10:01:24 2.47 2.46 -0.43%