Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands Inc (NQ: TLRY )

1.780 +0.030 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.370 2.550 2.260 2.530 46,823,632 +0.26(+11.45%)
Jul 28, 2023 2.170 2.330 2.130 2.270 40,786,912 +0.13(+6.07%)
Jul 27, 2023 2.020 2.300 1.970 2.140 63,517,444 +0.21(+10.88%)
Jul 26, 2023 1.980 2.110 1.900 1.930 97,036,336 +0.25(+14.88%)
Jul 25, 2023 1.680 1.720 1.660 1.680 10,537,361 -0.01(-0.59%)
Jul 24, 2023 1.700 1.710 1.650 1.690 8,497,988 +0.01(+0.60%)
Jul 21, 2023 1.670 1.700 1.620 1.680 9,057,742 +0.03(+1.82%)
Jul 20, 2023 1.760 1.760 1.620 1.650 15,018,386 -0.12(-6.78%)
Jul 19, 2023 1.670 1.790 1.660 1.770 16,591,169 +0.11(+6.63%)
Jul 18, 2023 1.670 1.700 1.640 1.660 11,068,668 -0.03(-1.78%)
Jul 17, 2023 1.660 1.710 1.650 1.690 6,582,370 +0.03(+1.81%)
Jul 14, 2023 1.780 1.790 1.620 1.660 20,972,400 -0.15(-8.29%)
Jul 13, 2023 1.740 1.830 1.710 1.810 17,754,588 +0.09(+5.23%)
Jul 12, 2023 1.820 1.830 1.690 1.720 22,583,384 -0.05(-2.82%)
Jul 11, 2023 1.740 1.860 1.700 1.770 26,587,766 +0.05(+2.91%)
Jul 10, 2023 1.640 1.760 1.610 1.720 20,685,516 +0.08(+4.88%)
Jul 07, 2023 1.570 1.670 1.530 1.640 16,030,822 +0.09(+5.81%)
Jul 06, 2023 1.600 1.690 1.540 1.550 21,447,782 -0.09(-5.49%)
Jul 05, 2023 1.680 1.690 1.600 1.640 14,587,434 -0.05(-2.96%)
Jul 03, 2023 1.560 1.740 1.560 1.690 26,865,970 +0.13(+8.33%)
Jun 30, 2023 1.610 1.610 1.520 1.560 18,677,526 -0.05(-3.11%)
Jun 29, 2023 1.580 1.640 1.570 1.610 12,171,928 +0.03(+1.90%)
Jun 28, 2023 1.590 1.600 1.540 1.580 10,674,589 -0.02(-1.25%)
Jun 27, 2023 1.580 1.620 1.550 1.600 9,531,138 +0.02(+1.27%)
Jun 26, 2023 1.510 1.595 1.510 1.580 11,059,422 +0.06(+3.95%)
Jun 23, 2023 1.580 1.590 1.510 1.520 16,316,524 -0.09(-5.59%)
Jun 22, 2023 1.560 1.610 1.520 1.610 10,886,020 +0.03(+1.90%)
Jun 21, 2023 1.540 1.630 1.500 1.580 21,866,036 +0.03(+1.94%)
Jun 20, 2023 1.580 1.590 1.520 1.550 13,009,054 -0.01(-0.64%)
Jun 16, 2023 1.620 1.625 1.560 1.560 17,963,692 -0.05(-3.11%)
Jun 15, 2023 1.650 1.660 1.600 1.610 19,199,656 -0.03(-1.83%)
Jun 14, 2023 1.720 1.720 1.600 1.640 15,554,467 -0.07(-4.09%)
Jun 13, 2023 1.700 1.745 1.670 1.710 14,769,808 +0.04(+2.40%)
Jun 12, 2023 1.600 1.670 1.560 1.670 18,853,934 +0.08(+5.03%)
Jun 09, 2023 1.680 1.680 1.580 1.590 21,266,582 -0.08(-4.79%)
Jun 08, 2023 1.730 1.730 1.650 1.670 23,565,030 -0.06(-3.47%)
Jun 07, 2023 1.790 1.830 1.700 1.730 20,934,780 -0.04(-2.26%)
Jun 06, 2023 1.690 1.790 1.660 1.770 15,207,321 +0.08(+4.73%)
Jun 05, 2023 1.750 1.750 1.640 1.690 15,630,252 -0.03(-1.74%)
Jun 02, 2023 1.750 1.810 1.710 1.720 21,272,932 +0.02(+1.18%)
Jun 01, 2023 1.680 1.780 1.630 1.700 26,069,632 +0.03(+1.80%)
May 31, 2023 1.820 1.820 1.660 1.670 29,222,122 -0.16(-8.74%)
May 30, 2023 1.930 1.930 1.780 1.830 27,947,140 -0.03(-1.61%)
May 26, 2023 1.830 1.900 1.820 1.860 51,347,212 -0.50(-21.19%)
May 25, 2023 2.440 2.440 2.320 2.360 12,070,733 -0.06(-2.48%)
May 24, 2023 2.450 2.450 2.360 2.420 6,059,945 -0.03(-1.22%)
May 23, 2023 2.510 2.590 2.430 2.450 6,350,002 -0.08(-3.16%)
May 22, 2023 2.410 2.635 2.410 2.530 12,669,519 +0.12(+4.98%)
May 19, 2023 2.430 2.500 2.400 2.410 6,558,631 -0.03(-1.23%)
May 18, 2023 2.400 2.500 2.400 2.440 7,268,748 +0.03(+1.24%)
May 17, 2023 2.380 2.450 2.320 2.410 8,863,602 +0.06(+2.55%)
May 16, 2023 2.420 2.440 2.340 2.350 6,860,462 -0.08(-3.29%)
May 15, 2023 2.430 2.460 2.350 2.430 9,218,328 +0.02(+0.83%)
May 12, 2023 2.460 2.560 2.370 2.410 8,201,520 -0.02(-0.82%)
May 11, 2023 2.750 2.760 2.410 2.430 17,705,896 -0.32(-11.64%)
May 10, 2023 2.780 2.850 2.720 2.750 9,748,188 +0.03(+1.10%)
May 09, 2023 2.700 2.865 2.700 2.720 11,303,401 -0.06(-2.16%)
May 08, 2023 2.750 2.790 2.660 2.780 10,522,832 +0.01(+0.36%)
May 05, 2023 2.650 2.800 2.590 2.770 18,756,744 +0.25(+9.92%)
May 04, 2023 2.370 2.640 2.350 2.520 15,422,834 +0.13(+5.44%)
May 03, 2023 2.280 2.450 2.260 2.390 11,547,263 +0.11(+4.82%)
May 02, 2023 2.270 2.300 2.200 2.280 7,144,582 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.