TILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	223.20	223.20	220.30	220.30	220.30	-1.90%	1,535
Feb 20, 2025	224.04	224.57	223.50	224.57	224.57	-0.54%	4,235
Feb 19, 2025	225.16	225.99	225.16	225.80	225.80	0.08%	17,724
Feb 18, 2025	225.27	225.63	224.89	225.63	225.63	0.28%	6,090
Feb 14, 2025	225.24	225.31	224.79	224.99	224.99	0.11%	4,600
Feb 13, 2025	223.48	224.74	223.38	224.74	224.74	1.06%	7,983
Feb 12, 2025	221.43	222.78	221.43	222.39	222.39	-0.50%	4,684
Feb 11, 2025	223.37	223.53	222.85	223.51	223.51	0.07%	5,101
Feb 10, 2025	222.97	223.57	222.97	223.36	223.36	0.48%	2,888
Feb 7, 2025	223.98	224.11	222.28	222.30	222.30	-0.93%	69,530
Feb 6, 2025	224.34	224.45	223.19	224.38	224.38	0.20%	12,339
Feb 5, 2025	222.66	223.93	222.30	223.93	223.93	0.50%	5,061
Feb 4, 2025	221.47	222.88	221.47	222.81	222.81	0.72%	4,237
Feb 3, 2025	219.64	222.09	218.84	221.22	221.22	-0.94%	5,504
Jan 31, 2025	225.04	225.83	222.90	223.32	223.32	-0.56%	21,100
Jan 30, 2025	224.38	225.22	223.43	224.57	224.57	0.61%	19,994
Jan 29, 2025	223.58	223.83	222.33	223.21	223.21	-0.30%	5,765
Jan 28, 2025	223.34	224.10	222.99	223.87	223.87	0.70%	7,280
Jan 27, 2025	222.00	222.81	221.53	222.32	222.32	-1.09%	3,981
Jan 24, 2025	225.44	225.54	224.41	224.77	224.77	-0.13%	3,925
Jan 23, 2025	223.77	225.07	223.76	225.07	225.07	0.39%	2,710
Jan 22, 2025	224.41	224.63	224.20	224.20	224.20	0.19%	11,739
Jan 21, 2025	222.96	223.78	222.62	223.78	223.78	1.07%	26,914
Jan 17, 2025	221.41	222.03	221.41	221.42	221.42	0.72%	30,115
Jan 16, 2025	219.38	220.26	219.38	219.83	219.83	0.06%	29,551
Jan 15, 2025	219.54	219.70	218.82	219.70	219.70	1.81%	8,859
Jan 14, 2025	215.53	216.18	214.31	215.79	215.79	0.48%	8,109
Jan 13, 2025	213.05	214.76	213.01	214.76	214.76	0.34%	3,438
Jan 10, 2025	215.66	215.66	213.39	214.04	214.04	-1.48%	4,606
Jan 8, 2025	216.23	217.48	216.23	217.25	217.25	0.03%	4,411
Jan 7, 2025	220.02	220.16	216.82	217.18	217.18	-0.94%	10,016
Jan 6, 2025	220.45	220.99	219.19	219.23	219.23	0.45%	2,628
Jan 3, 2025	216.20	218.33	216.11	218.25	218.25	1.22%	20,594
Jan 2, 2025	216.97	216.99	214.99	215.61	215.61	-0.16%	3,989
Dec 31, 2024	217.23	217.23	215.77	215.96	215.96	-0.38%	985
Dec 30, 2024	215.92	217.54	215.27	216.78	216.78	-0.84%	13,765
Dec 27, 2024	219.65	219.95	218.06	218.62	218.62	-1.13%	8,768
Dec 26, 2024	220.02	221.18	220.02	221.13	221.13	0.26%	14,762
Dec 24, 2024	218.50	220.54	218.50	220.54	220.54	0.90%	8,949
Dec 23, 2024	216.90	218.58	216.41	218.58	218.58	0.59%	3,013
Dec 20, 2024	218.11	219.07	217.31	217.31	217.31	0.55%	8,396
Dec 19, 2024	217.83	217.83	216.11	216.11	215.25	-0.36%	6,035
Dec 18, 2024	223.68	224.47	216.32	216.88	216.02	-3.01%	11,230
Dec 17, 2024	224.01	224.02	223.37	223.62	222.73	-0.68%	28,607
Dec 16, 2024	224.60	225.48	224.60	225.14	224.24	0.34%	12,381
Dec 13, 2024	224.46	224.64	224.08	224.39	223.49	-0.21%	4,086
Dec 12, 2024	225.38	225.82	224.86	224.86	223.96	-0.61%	6,747
Dec 11, 2024	225.91	226.53	225.91	226.23	225.32	0.76%	6,936
Dec 10, 2024	225.48	225.76	224.52	224.52	223.62	-0.43%	2,103
Dec 9, 2024	226.57	226.57	225.48	225.48	224.58	-0.63%	1,948
Dec 6, 2024	227.36	227.36	226.56	226.92	226.01	0.18%	36,165
Dec 5, 2024	226.89	227.39	226.50	226.50	225.60	-0.39%	2,821
Dec 4, 2024	226.76	227.39	226.76	227.39	226.49	0.49%	3,206
Dec 3, 2024	226.16	226.44	226.09	226.28	225.37	-0.16%	3,700
Dec 2, 2024	226.76	226.80	226.26	226.63	225.73	0.08%	81,317
Nov 29, 2024	226.06	226.81	226.06	226.46	225.56	0.51%	2,117
Nov 27, 2024	225.83	225.97	225.26	225.30	224.40	-0.34%	3,243
Nov 26, 2024	225.69	226.06	225.23	226.06	225.16	0.14%	6,802
Nov 25, 2024	225.61	226.53	225.61	225.75	224.85	0.72%	17,144
Nov 22, 2024	223.17	224.14	223.17	224.14	223.25	0.86%	7,053
Nov 21, 2024	221.07	222.80	220.31	222.23	221.34	0.88%	52,753
Nov 20, 2024	220.21	220.30	218.49	220.30	219.42	0.09%	20,277
Nov 19, 2024	218.69	220.41	218.69	220.10	219.23	0.28%	21,505
Nov 18, 2024	218.76	220.29	218.76	219.50	218.62	0.27%	8,051
Nov 15, 2024	220.59	220.59	218.37	218.92	218.04	-1.05%	44,125
Nov 14, 2024	222.30	222.63	221.25	221.25	220.36	-0.72%	8,955
Nov 13, 2024	223.76	224.08	222.86	222.86	221.97	-0.10%	2,397
Nov 12, 2024	224.33	224.33	223.07	223.07	222.18	-0.59%	2,415
Nov 11, 2024	224.22	224.98	223.94	224.40	223.51	0.48%	2,374
Nov 8, 2024	222.74	223.33	222.74	223.33	222.44	0.41%	4,539
Nov 7, 2024	221.87	222.73	221.87	222.41	221.52	0.40%	6,611
Nov 6, 2024	220.00	221.52	220.00	221.52	220.64	3.42%	2,466
Nov 5, 2024	213.44	214.19	213.44	214.19	213.34	1.29%	2,468
Nov 4, 2024	212.02	212.43	211.43	211.46	210.61	-0.20%	3,698
Nov 1, 2024	212.75	213.20	211.89	211.89	211.05	0.42%	7,102
Oct 31, 2024	213.76	213.76	211.00	211.00	210.16	-1.69%	9,445
Oct 30, 2024	214.92	215.96	214.62	214.62	213.76	-0.14%	8,941
Oct 29, 2024	214.59	215.29	214.59	214.92	214.06	-0.09%	3,204
Oct 28, 2024	201.98	215.41	201.98	215.11	214.25	0.65%	16,350
Oct 25, 2024	215.57	215.57	213.66	213.72	212.87	-0.24%	5,403
Oct 24, 2024	214.14	214.29	213.39	214.23	213.38	0.33%	46,402
Oct 23, 2024	214.68	214.68	213.20	213.52	212.67	-0.82%	3,285
Oct 22, 2024	203.48	215.47	203.48	215.30	214.44	-0.11%	9,045
Oct 21, 2024	215.58	215.66	215.51	215.53	214.67	-0.71%	1,720
Oct 18, 2024	216.77	217.14	216.77	217.08	216.22	0.24%	1,417
Oct 17, 2024	216.99	216.99	216.57	216.57	215.71	0.04%	599
Oct 16, 2024	216.02	216.64	216.02	216.48	215.62	0.60%	4,823
Oct 15, 2024	216.13	216.21	215.19	215.19	214.33	-0.52%	3,585
Oct 14, 2024	214.96	216.31	214.96	216.31	215.45	0.72%	1,907
Oct 11, 2024	214.49	214.77	214.44	214.77	213.91	0.97%	791
Oct 10, 2024	212.90	212.90	212.23	212.71	211.86	-0.25%	2,387
Oct 9, 2024	212.73	213.25	212.73	213.25	212.40	0.66%	2,907
Oct 8, 2024	211.48	211.86	211.35	211.86	211.01	0.66%	1,113
Oct 7, 2024	211.30	211.67	210.07	210.48	209.64	-0.87%	1,464
Oct 4, 2024	211.58	212.33	210.87	212.33	211.48	0.96%	1,164
Oct 3, 2024	209.74	210.47	209.73	210.31	209.47	-0.22%	5,428
Oct 2, 2024	210.57	211.13	210.57	210.77	209.93	-0.04%	4,344
Oct 1, 2024	212.84	212.84	210.51	210.86	210.02	-0.93%	8,900
Sep 30, 2024	211.70	212.91	211.70	212.84	211.99	0.21%	39,251
Sep 27, 2024	212.14	212.41	212.07	212.40	211.55	0.24%	40,775