TLRY(TLRY)
TLRY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $4.22 | $4.56 | $4.14 | $4.54 | 6.39M |
| 7/30/2026 | $3.95 | $4.25 | $3.94 | $4.20 | 7.86M |
| 7/29/2026 | $4.03 | $4.04 | $3.67 | $3.99 | 12.36M |
| 7/28/2026 | $4.00 | $4.10 | $3.98 | $4.03 | 5.14M |
| 7/27/2026 | $3.91 | $4.08 | $3.91 | $4.03 | 3.72M |
| 7/24/2026 | $4.00 | $4.02 | $3.80 | $3.88 | 6.58M |
| 7/23/2026 | $4.12 | $4.13 | $3.93 | $3.99 | 4.05M |
| 7/22/2026 | $4.26 | $4.32 | $4.16 | $4.16 | 2.82M |
| 7/21/2026 | $4.23 | $4.32 | $4.20 | $4.24 | 4.07M |
| 7/20/2026 | $4.30 | $4.34 | $4.20 | $4.23 | 2.99M |
| 7/17/2026 | $4.35 | $4.36 | $4.25 | $4.30 | 2.40M |
| 7/16/2026 | $4.39 | $4.43 | $4.32 | $4.35 | 3.04M |
| 7/15/2026 | $4.42 | $4.54 | $4.31 | $4.38 | 3.55M |
| 7/14/2026 | $4.41 | $4.51 | $4.27 | $4.38 | 3.44M |
| 7/13/2026 | $4.42 | $4.59 | $4.36 | $4.46 | 3.81M |
| 7/10/2026 | $4.44 | $4.53 | $4.38 | $4.42 | 3.13M |
| 7/9/2026 | $4.33 | $4.45 | $4.31 | $4.39 | 3.18M |
| 7/8/2026 | $4.27 | $4.44 | $4.20 | $4.37 | 4.01M |
| 7/7/2026 | $4.45 | $4.45 | $4.26 | $4.31 | 3.43M |
| 7/6/2026 | $4.60 | $4.66 | $4.36 | $4.38 | 4.83M |
| 7/2/2026 | $4.48 | $4.85 | $4.48 | $4.62 | 5.59M |
| 7/1/2026 | $4.43 | $4.58 | $4.28 | $4.43 | 4.21M |
| 6/30/2026 | $4.58 | $4.63 | $4.45 | $4.49 | 3.75M |
| 6/29/2026 | $4.70 | $4.76 | $4.51 | $4.61 | 3.36M |
| 6/26/2026 | $4.46 | $4.66 | $4.43 | $4.64 | 3.24M |
| 6/25/2026 | $4.57 | $4.63 | $4.41 | $4.46 | 3.56M |
| 6/24/2026 | $4.58 | $4.69 | $4.55 | $4.59 | 2.87M |
| 6/23/2026 | $4.52 | $4.73 | $4.52 | $4.61 | 2.63M |
| 6/22/2026 | $4.68 | $4.83 | $4.58 | $4.59 | 3.53M |
| 6/18/2026 | $4.75 | $4.80 | $4.63 | $4.73 | 3.56M |
| 6/17/2026 | $4.91 | $4.97 | $4.71 | $4.75 | 4.11M |
| 6/16/2026 | $5.02 | $5.15 | $4.85 | $4.88 | 3.52M |
| 6/15/2026 | $5.07 | $5.19 | $4.96 | $5.01 | 3.90M |
| 6/12/2026 | $5.13 | $5.18 | $4.94 | $4.98 | 3.18M |
| 6/11/2026 | $5.01 | $5.13 | $4.90 | $5.12 | 2.79M |
| 6/10/2026 | $5.11 | $5.32 | $5.02 | $5.02 | 3.16M |
| 6/9/2026 | $5.02 | $5.46 | $5.01 | $5.17 | 4.91M |
| 6/8/2026 | $5.00 | $5.13 | $4.88 | $5.03 | 3.84M |
| 6/5/2026 | $5.33 | $5.48 | $4.85 | $4.94 | 7.84M |
| 6/4/2026 | $5.10 | $5.28 | $5.10 | $5.19 | 2.99M |
| 6/3/2026 | $5.33 | $5.35 | $5.11 | $5.11 | 3.69M |
| 6/2/2026 | $5.47 | $5.51 | $5.36 | $5.38 | 2.46M |
| 6/1/2026 | $5.45 | $5.62 | $5.40 | $5.49 | 3.32M |
| 5/29/2026 | $5.63 | $5.65 | $5.48 | $5.51 | 3.32M |
| 5/28/2026 | $5.48 | $5.71 | $5.41 | $5.65 | 4.38M |
| 5/27/2026 | $5.43 | $5.69 | $5.43 | $5.55 | 3.33M |
| 5/26/2026 | $5.45 | $5.53 | $5.34 | $5.45 | 2.96M |
| 5/22/2026 | $5.48 | $5.54 | $5.29 | $5.29 | 2.11M |
| 5/21/2026 | $5.35 | $5.49 | $5.26 | $5.46 | 2.46M |
| 5/20/2026 | $5.26 | $5.48 | $5.19 | $5.41 | 3.43M |
| 5/19/2026 | $5.18 | $5.24 | $5.09 | $5.21 | 2.13M |
| 5/18/2026 | $5.29 | $5.31 | $5.10 | $5.18 | 3.48M |
| 5/15/2026 | $5.36 | $5.45 | $5.22 | $5.32 | 4.34M |
| 5/14/2026 | $5.44 | $5.54 | $5.36 | $5.50 | 2.83M |
| 5/13/2026 | $5.35 | $5.52 | $5.28 | $5.46 | 3.28M |
| 5/12/2026 | $5.46 | $5.48 | $5.34 | $5.41 | 2.80M |
| 5/11/2026 | $5.50 | $5.62 | $5.47 | $5.51 | 3.62M |
| 5/8/2026 | $5.65 | $5.66 | $5.48 | $5.56 | 4.39M |
| 5/7/2026 | $5.75 | $5.86 | $5.59 | $5.66 | 4.03M |
| 5/6/2026 | $5.78 | $5.90 | $5.72 | $5.76 | 4.41M |
| 5/5/2026 | $5.91 | $5.96 | $5.66 | $5.69 | 6.27M |