TILT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 216.83 | 216.83 | 214.16 | 214.16 | -4.26 | -1.95% | 2,269 |
| Feb 28, 2025 | 215.15 | 218.42 | 215.15 | 218.42 | 2.84 | 1.32% | 5,107 |
| Feb 27, 2025 | 219.11 | 219.11 | 215.56 | 215.58 | -2.82 | -1.29% | 10,221 |
| Feb 26, 2025 | 218.98 | 220.21 | 217.96 | 218.40 | -0.04 | -0.02% | 4,900 |
| Feb 25, 2025 | 217.94 | 219.12 | 216.90 | 218.44 | -0.90 | -0.41% | 4,737 |
| Feb 24, 2025 | 219.91 | 220.76 | 219.11 | 219.34 | -0.96 | -0.44% | 3,445 |
| Feb 21, 2025 | 223.20 | 223.20 | 220.30 | 220.30 | -4.27 | -1.90% | 1,535 |
| Feb 20, 2025 | 224.04 | 224.57 | 223.50 | 224.57 | -1.23 | -0.54% | 4,235 |
| Feb 19, 2025 | 225.16 | 225.99 | 225.16 | 225.80 | 0.17 | 0.08% | 17,724 |
| Feb 18, 2025 | 225.27 | 225.63 | 224.89 | 225.63 | 0.64 | 0.28% | 6,169 |
| Feb 14, 2025 | 225.24 | 225.31 | 224.79 | 224.99 | 0.25 | 0.11% | 4,600 |
| Feb 13, 2025 | 223.48 | 224.74 | 223.38 | 224.74 | 2.35 | 1.06% | 8,000 |
| Feb 12, 2025 | 221.43 | 222.78 | 221.43 | 222.39 | -1.12 | -0.50% | 4,700 |
| Feb 11, 2025 | 223.37 | 223.53 | 222.85 | 223.51 | 0.15 | 0.07% | 5,101 |
| Feb 10, 2025 | 222.97 | 223.57 | 222.97 | 223.36 | 1.06 | 0.48% | 2,900 |
| Feb 7, 2025 | 223.98 | 224.11 | 222.28 | 222.30 | -2.08 | -0.93% | 69,530 |
| Feb 6, 2025 | 224.34 | 224.45 | 223.19 | 224.38 | 0.45 | 0.20% | 12,339 |
| Feb 5, 2025 | 222.66 | 223.93 | 222.30 | 223.93 | 1.12 | 0.50% | 5,100 |
| Feb 4, 2025 | 221.47 | 222.88 | 221.47 | 222.81 | 1.59 | 0.72% | 4,237 |
| Feb 3, 2025 | 219.64 | 222.09 | 218.84 | 221.22 | -2.10 | -0.94% | 5,504 |
| Jan 31, 2025 | 225.04 | 225.83 | 222.90 | 223.32 | -1.25 | -0.56% | 21,100 |
| Jan 30, 2025 | 224.38 | 225.22 | 223.43 | 224.57 | 1.36 | 0.61% | 20,000 |
| Jan 29, 2025 | 223.58 | 223.83 | 222.33 | 223.21 | -0.66 | -0.29% | 5,800 |
| Jan 28, 2025 | 223.34 | 224.10 | 222.99 | 223.87 | 1.55 | 0.70% | 7,300 |
| Jan 27, 2025 | 222.00 | 222.81 | 221.53 | 222.32 | -2.45 | -1.09% | 4,000 |
| Jan 24, 2025 | 225.44 | 225.54 | 224.41 | 224.77 | -0.30 | -0.13% | 3,925 |
| Jan 23, 2025 | 223.77 | 225.07 | 223.76 | 225.07 | 0.87 | 0.39% | 2,710 |
| Jan 22, 2025 | 224.41 | 224.63 | 224.20 | 224.20 | 0.42 | 0.19% | 11,739 |
| Jan 21, 2025 | 222.96 | 223.78 | 222.62 | 223.78 | 2.36 | 1.07% | 26,914 |
| Jan 17, 2025 | 221.41 | 222.02 | 221.41 | 221.42 | 1.59 | 0.72% | 30,115 |
| Jan 16, 2025 | 219.38 | 220.26 | 219.38 | 219.83 | 0.13 | 0.06% | 29,600 |
| Jan 15, 2025 | 219.54 | 219.70 | 218.82 | 219.70 | 3.91 | 1.81% | 8,900 |
| Jan 14, 2025 | 215.53 | 216.18 | 214.31 | 215.79 | 1.03 | 0.48% | 8,109 |
| Jan 13, 2025 | 213.05 | 214.76 | 213.01 | 214.76 | 0.72 | 0.34% | 3,438 |
| Jan 10, 2025 | 215.66 | 215.66 | 213.39 | 214.04 | -3.21 | -1.48% | 4,606 |
| Jan 8, 2025 | 216.23 | 217.48 | 216.23 | 217.25 | 0.07 | 0.03% | 4,411 |
| Jan 7, 2025 | 220.02 | 220.16 | 216.82 | 217.18 | -2.05 | -0.94% | 10,016 |
| Jan 6, 2025 | 220.45 | 220.99 | 219.19 | 219.23 | 0.99 | 0.45% | 2,645 |
| Jan 3, 2025 | 216.20 | 218.33 | 216.11 | 218.24 | 2.63 | 1.22% | 20,600 |
| Jan 2, 2025 | 216.97 | 216.99 | 214.99 | 215.61 | -0.35 | -0.16% | 4,000 |
| Dec 31, 2024 | 217.23 | 217.23 | 215.77 | 215.96 | -0.82 | -0.38% | 1,000 |
| Dec 30, 2024 | 215.92 | 217.54 | 215.27 | 216.78 | -1.84 | -0.84% | 13,800 |
| Dec 27, 2024 | 219.65 | 219.95 | 218.06 | 218.62 | -2.51 | -1.14% | 8,867 |
| Dec 26, 2024 | 220.02 | 221.17 | 220.02 | 221.13 | 0.59 | 0.27% | 14,800 |
| Dec 24, 2024 | 218.50 | 220.54 | 218.50 | 220.54 | 1.96 | 0.90% | 8,949 |
| Dec 23, 2024 | 216.90 | 218.58 | 216.41 | 218.58 | 1.27 | 0.58% | 3,013 |
| Dec 20, 2024 | 218.11 | 219.07 | 217.31 | 217.31 | 1.20 | 0.56% | 8,400 |
| Dec 19, 2024 | 217.83 | 217.83 | 216.11 | 216.11 | -0.77 | -0.36% | 6,035 |
| Dec 18, 2024 | 223.68 | 224.47 | 216.32 | 216.88 | -6.74 | -3.01% | 11,230 |
| Dec 17, 2024 | 224.01 | 224.02 | 223.37 | 223.62 | -1.52 | -0.68% | 28,607 |