TILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	268.70	269.30	268.70	269.20	269.20	0.73%	11,857
May 7, 2026	268.62	268.89	267.26	267.26	267.26	-0.66%	2,225
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	1.33%	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	0.43%	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	-1.75%	9,964
Mar 19, 2026	241.34	243.10	241.34	243.02	242.50	-0.16%	2,601
Mar 18, 2026	245.71	246.17	243.40	243.40	242.88	-1.29%	2,915
Mar 17, 2026	246.71	247.75	246.56	246.58	246.05	0.41%	5,704
Mar 16, 2026	246.19	246.28	245.32	245.58	245.06	0.88%	3,542
Mar 13, 2026	244.09	244.25	243.44	243.44	242.92	-0.48%	2,093
Mar 12, 2026	245.92	246.39	244.62	244.62	244.10	-1.53%	3,437
Mar 11, 2026	248.41	248.42	247.83	248.42	247.89	-0.06%	34,386
Mar 10, 2026	248.54	250.93	248.41	248.58	248.05	-0.24%	13,168
Mar 9, 2026	244.67	249.38	243.44	249.18	248.65	0.61%	35,223
Mar 6, 2026	246.70	248.58	246.70	247.66	247.13	-1.46%	9,395
Mar 5, 2026	251.31	251.32	249.78	251.32	250.78	-0.81%	7,222
Mar 4, 2026	251.87	253.72	251.87	253.38	252.84	0.60%	6,964
Mar 3, 2026	250.11	252.42	249.39	251.86	251.32	-0.99%	20,901
Mar 2, 2026	252.68	254.57	252.68	254.38	253.83	0.17%	3,835
Feb 27, 2026	253.40	253.94	253.40	253.94	253.40	-0.69%	1,211