TLRY.TO(TLRY.TO)
TLRY.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/7/2026 | $6.22 | $6.31 | $6.05 | $6.11 | 378,554 |
| 7/6/2026 | $6.56 | $6.60 | $6.20 | $6.23 | 520,634 |
| 7/3/2026 | $6.53 | $6.59 | $6.46 | $6.52 | 258,726 |
| 7/2/2026 | $6.41 | $6.87 | $6.40 | $6.56 | 782,000 |
| 6/30/2026 | $6.52 | $6.54 | $6.33 | $6.38 | 409,127 |
| 6/29/2026 | $6.69 | $6.75 | $6.41 | $6.56 | 324,903 |
| 6/26/2026 | $6.29 | $6.59 | $6.27 | $6.56 | 624,800 |
| 6/25/2026 | $6.49 | $6.56 | $6.26 | $6.34 | 341,506 |
| 6/24/2026 | $6.56 | $6.68 | $6.48 | $6.58 | 346,400 |
| 6/23/2026 | $6.41 | $6.71 | $6.41 | $6.56 | 341,128 |
| 6/22/2026 | $6.66 | $6.83 | $6.49 | $6.52 | 391,800 |
| 6/19/2026 | $6.73 | $6.75 | $6.67 | $6.73 | 78,423 |
| 6/18/2026 | $6.73 | $6.75 | $6.54 | $6.70 | 303,019 |
| 6/17/2026 | $6.85 | $6.97 | $6.65 | $6.74 | 545,328 |
| 6/16/2026 | $7.00 | $7.20 | $6.79 | $6.86 | 548,100 |
| 6/15/2026 | $7.11 | $7.26 | $6.94 | $7.00 | 437,600 |
| 6/12/2026 | $7.14 | $7.23 | $6.90 | $6.96 | 447,000 |
| 6/11/2026 | $7.02 | $7.17 | $6.86 | $7.13 | 413,248 |
| 6/10/2026 | $7.13 | $7.40 | $7.02 | $7.04 | 512,200 |
| 6/9/2026 | $7.00 | $7.59 | $7.00 | $7.19 | 1.00M |
| 6/8/2026 | $6.96 | $7.14 | $6.80 | $7.00 | 385,200 |
| 6/5/2026 | $7.40 | $7.61 | $6.77 | $6.89 | 987,836 |
| 6/4/2026 | $7.06 | $7.33 | $7.06 | $7.22 | 370,805 |
| 6/3/2026 | $7.42 | $7.42 | $7.11 | $7.16 | 417,246 |
| 6/2/2026 | $7.56 | $7.61 | $7.43 | $7.44 | 416,526 |
| 6/1/2026 | $7.54 | $7.77 | $7.48 | $7.60 | 733,028 |
| 5/29/2026 | $7.79 | $7.79 | $7.55 | $7.58 | 597,500 |
| 5/28/2026 | $7.61 | $7.87 | $7.49 | $7.77 | 676,700 |
| 5/27/2026 | $7.50 | $7.87 | $7.50 | $7.66 | 570,300 |
| 5/26/2026 | $7.48 | $7.62 | $7.38 | $7.51 | 551,100 |
| 5/25/2026 | $7.40 | $7.53 | $7.38 | $7.50 | 93,200 |
| 5/22/2026 | $7.57 | $7.62 | $7.31 | $7.33 | 336,143 |
| 5/21/2026 | $7.36 | $7.57 | $7.27 | $7.55 | 572,735 |
| 5/20/2026 | $7.21 | $7.52 | $7.15 | $7.42 | 490,108 |
| 5/19/2026 | $7.18 | $7.21 | $7.02 | $7.18 | 506,523 |
| 5/15/2026 | $7.45 | $7.49 | $7.19 | $7.28 | 496,133 |
| 5/14/2026 | $7.52 | $7.60 | $7.36 | $7.54 | 632,738 |
| 5/13/2026 | $7.38 | $7.56 | $7.22 | $7.46 | 764,149 |
| 5/12/2026 | $7.50 | $7.50 | $7.33 | $7.40 | 615,300 |
| 5/11/2026 | $7.56 | $7.68 | $7.48 | $7.56 | 598,835 |
| 5/8/2026 | $7.71 | $7.75 | $7.51 | $7.63 | 590,800 |
| 5/7/2026 | $7.87 | $7.98 | $7.63 | $7.72 | 696,700 |
| 5/6/2026 | $7.89 | $8.03 | $7.79 | $7.87 | 698,321 |
| 5/5/2026 | $8.09 | $8.12 | $7.70 | $7.80 | 602,300 |
| 5/4/2026 | $8.36 | $8.60 | $8.03 | $8.08 | 654,939 |
| 5/1/2026 | $8.49 | $8.58 | $8.23 | $8.38 | 548,612 |
| 4/30/2026 | $8.44 | $8.55 | $8.32 | $8.47 | 548,700 |
| 4/29/2026 | $8.85 | $8.85 | $8.18 | $8.43 | 1.01M |
| 4/28/2026 | $9.21 | $9.33 | $8.94 | $8.96 | 609,228 |
| 4/27/2026 | $9.12 | $9.47 | $8.84 | $9.40 | 919,214 |
| 4/24/2026 | $9.45 | $9.46 | $9.13 | $9.23 | 844,200 |
| 4/23/2026 | $12.76 | $12.76 | $9.35 | $9.46 | 2.40M |
| 4/22/2026 | $9.55 | $11.39 | $9.53 | $10.82 | 2.73M |
| 4/21/2026 | $9.76 | $9.76 | $9.28 | $9.44 | 696,210 |
| 4/20/2026 | $9.45 | $9.86 | $9.31 | $9.75 | 752,009 |
| 4/17/2026 | $9.49 | $9.78 | $9.38 | $9.45 | 854,700 |
| 4/16/2026 | $9.54 | $9.58 | $9.22 | $9.36 | 656,600 |
| 4/15/2026 | $9.40 | $9.58 | $9.26 | $9.58 | 396,307 |
| 4/14/2026 | $9.49 | $9.73 | $9.39 | $9.51 | 413,107 |
| 4/13/2026 | $8.97 | $9.35 | $8.81 | $9.26 | 532,300 |
| 4/10/2026 | $9.36 | $9.55 | $9.07 | $9.15 | 307,700 |
| 4/9/2026 | $9.28 | $9.48 | $9.03 | $9.32 | 396,246 |
| 4/8/2026 | $9.40 | $9.60 | $9.25 | $9.33 | 415,600 |