TILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	274.86	275.57	274.86	275.09	275.09	0.12%	12,680
May 28, 2026	272.91	274.87	272.91	274.75	274.75	0.49%	2,973
May 27, 2026	273.70	273.70	273.41	273.41	273.41	-0.04%	13,591
May 26, 2026	273.15	273.67	272.90	273.52	273.52	0.73%	6,359
May 22, 2026	270.27	272.10	270.27	271.54	271.54	0.55%	7,017
May 21, 2026	268.02	270.06	268.02	270.06	270.06	0.28%	2,473
May 20, 2026	268.06	269.38	268.06	269.31	269.31	1.29%	4,532
May 19, 2026	266.32	267.45	265.87	265.87	265.87	-0.73%	9,985
May 18, 2026	268.20	268.20	267.21	267.82	267.82	0.04%	2,784
May 15, 2026	268.73	268.73	267.70	267.70	267.70	-1.27%	2,640
May 14, 2026	270.46	272.04	270.46	271.15	271.15	0.65%	8,958
May 13, 2026	267.68	269.65	267.68	269.41	269.41	0.30%	5,904
May 12, 2026	267.52	268.61	266.51	268.61	268.61	-0.22%	4,819
May 11, 2026	269.78	270.02	269.21	269.21	269.21	-	5,697
May 8, 2026	268.70	269.30	268.70	269.20	269.20	0.73%	11,857
May 7, 2026	268.62	268.90	267.02	267.26	267.26	-0.66%	9,546
May 6, 2026	267.43	269.05	267.43	269.05	269.05	1.32%	14,788
May 5, 2026	265.08	265.90	265.08	265.54	265.54	0.93%	27,085
May 4, 2026	264.72	265.01	262.58	263.11	263.11	-0.57%	19,883
May 1, 2026	265.01	265.54	264.63	264.63	264.63	0.15%	7,575
Apr 30, 2026	261.99	264.38	261.99	264.22	264.22	1.27%	300,117
Apr 29, 2026	261.50	261.50	259.97	260.90	260.90	-0.25%	8,212
Apr 28, 2026	261.97	261.97	261.03	261.55	261.55	-0.48%	10,747
Apr 27, 2026	262.60	262.89	262.59	262.81	262.81	0.21%	5,412
Apr 24, 2026	261.28	262.31	261.28	262.26	262.26	0.46%	2,264
Apr 23, 2026	262.03	262.03	260.42	261.05	261.05	-0.29%	8,129
Apr 22, 2026	262.29	262.29	261.45	261.82	261.82	0.66%	4,274
Apr 21, 2026	261.58	261.58	260.06	260.11	260.11	-0.60%	3,715
Apr 20, 2026	261.18	261.67	261.18	261.67	261.67	-	2,383
Apr 17, 2026	259.76	262.30	259.76	261.66	261.66	1.34%	1,582
Apr 16, 2026	257.66	258.22	257.66	258.22	258.22	0.29%	2,691
Apr 15, 2026	256.51	257.47	255.81	257.47	257.47	0.53%	5,626
Apr 14, 2026	255.22	256.26	255.22	256.11	256.11	0.88%	3,004
Apr 13, 2026	252.61	253.87	252.53	253.87	253.87	1.10%	1,994
Apr 10, 2026	252.00	252.00	251.11	251.11	251.11	-0.34%	1,724
Apr 9, 2026	249.90	252.24	249.90	251.97	251.97	0.56%	1,399
Apr 8, 2026	250.86	250.86	249.81	250.56	250.56	2.43%	3,108
Apr 7, 2026	242.56	244.62	242.56	244.62	244.62	0.04%	2,788
Apr 6, 2026	244.01	244.52	243.64	244.52	244.52	0.44%	5,345
Apr 2, 2026	239.98	244.11	239.98	243.46	243.46	0.18%	3,178
Apr 1, 2026	243.05	244.14	242.89	243.02	243.02	0.68%	8,125
Mar 31, 2026	238.43	241.37	238.43	241.37	241.37	2.64%	4,665
Mar 30, 2026	237.55	237.55	234.94	235.15	235.15	-0.40%	2,059
Mar 27, 2026	237.86	238.17	236.09	236.09	236.09	-1.62%	1,509
Mar 26, 2026	243.25	243.25	239.98	239.98	239.98	-1.40%	4,257
Mar 25, 2026	244.30	244.30	243.11	243.38	243.38	0.67%	2,682
Mar 24, 2026	241.22	242.90	241.22	241.76	241.76	-0.15%	3,416
Mar 23, 2026	243.80	243.80	241.95	242.14	242.14	1.41%	9,880
Mar 20, 2026	240.09	240.80	237.92	238.77	238.77	-1.54%	9,964
Mar 19, 2026	241.34	243.10	241.34	243.02	242.50	-0.16%	2,601