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

Tilray Brands Inc (NQ: TLRY )

1.820 +0.100 (+5.81%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 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 (%)
Oct 31, 2018 94.25 101.78 92.15 94.79 2,371,518 +4.69(+5.21%)
Oct 30, 2018 84.66 95.40 84.28 90.10 2,543,030 -0.58(-0.64%)
Oct 29, 2018 113.81 114.00 88.08 90.68 3,527,093 -17.40(-16.10%)
Oct 26, 2018 103.97 115.25 103.25 108.08 2,404,000 +1.33(+1.25%)
Oct 25, 2018 112.00 114.00 106.10 106.75 1,921,481 -2.54(-2.32%)
Oct 24, 2018 125.44 127.80 108.65 109.29 2,433,483 -11.50(-9.52%)
Oct 23, 2018 103.72 123.90 101.10 120.79 4,424,440 -1.81(-1.48%)
Oct 22, 2018 143.30 144.06 115.50 122.60 5,404,253 -22.70(-15.62%)
Oct 19, 2018 155.58 159.28 141.00 145.30 3,040,700 -7.23(-4.74%)
Oct 18, 2018 145.00 155.95 143.54 152.53 3,167,539 +4.28(+2.89%)
Oct 17, 2018 148.00 153.26 142.65 148.25 4,052,381 -10.13(-6.40%)
Oct 16, 2018 177.01 178.85 151.26 158.38 7,234,732 -7.26(-4.38%)
Oct 15, 2018 155.00 167.35 151.00 165.64 6,118,326 +17.34(+11.69%)
Oct 12, 2018 140.00 148.52 136.00 148.30 4,259,000 +16.35(+12.39%)
Oct 11, 2018 132.00 136.54 130.20 131.95 1,997,208 -4.85(-3.55%)
Oct 10, 2018 132.95 139.44 122.13 136.80 4,731,798 +7.84(+6.08%)
Oct 09, 2018 143.00 143.00 127.00 128.96 4,697,658 -11.04(-7.89%)
Oct 08, 2018 137.96 145.80 136.88 140.00 3,517,183 -6.91(-4.70%)
Oct 05, 2018 152.12 153.60 134.00 146.91 5,642,700 +1.34(+0.92%)
Oct 04, 2018 148.99 154.07 141.11 145.57 5,719,099 -11.26(-7.18%)
Oct 03, 2018 146.51 156.96 143.00 156.83 7,479,603 +18.66(+13.51%)
Oct 02, 2018 158.96 165.86 131.50 138.17 8,826,824 -26.81(-16.25%)
Oct 01, 2018 159.90 173.46 152.25 164.98 14,317,944 +21.36(+14.87%)
Sep 28, 2018 142.00 144.65 134.00 143.62 9,996,500 +12.32(+9.38%)
Sep 27, 2018 116.09 137.69 115.33 131.30 12,929,375 +16.80(+14.67%)
Sep 26, 2018 114.00 118.98 108.77 114.50 6,776,170 +6.62(+6.14%)
Sep 25, 2018 119.00 119.40 105.09 107.88 8,902,811 +8.38(+8.42%)
Sep 24, 2018 100.98 121.79 97.12 99.50 12,360,708 -23.50(-19.11%)
Sep 21, 2018 148.87 148.88 121.51 123.00 16,097,700 -53.35(-30.25%)
Sep 20, 2018 214.11 244.00 158.00 176.35 20,462,932 -37.71(-17.62%)
Sep 19, 2018 233.58 300.00 151.40 214.06 31,646,680 +59.08(+38.12%)
Sep 18, 2018 134.65 155.10 132.00 154.98 19,825,028 +34.79(+28.95%)
Sep 17, 2018 117.14 126.10 114.00 120.19 11,659,848 +11.14(+10.22%)
Sep 14, 2018 100.60 116.39 97.00 109.05 16,603,700 -10.71(-8.94%)
Sep 13, 2018 113.53 127.27 109.00 119.76 21,771,986 +14.81(+14.11%)
Sep 12, 2018 104.56 108.27 97.61 104.95 18,805,884 +9.16(+9.56%)
Sep 11, 2018 89.16 97.88 87.50 95.79 15,644,623 +11.29(+13.36%)
Sep 10, 2018 82.99 90.75 82.20 84.50 12,881,172 +6.61(+8.49%)
Sep 07, 2018 75.01 84.70 72.50 77.89 9,022,300 -2.21(-2.76%)
Sep 06, 2018 85.00 88.68 76.35 80.10 13,551,933 -9.76(-10.86%)
Sep 05, 2018 86.50 97.36 73.54 89.86 20,559,924 +12.85(+16.69%)
Sep 04, 2018 69.65 78.00 69.03 77.01 16,460,007 +11.81(+18.11%)
Aug 31, 2018 65.20 65.20 65.20 0 +6.13(+10.38%)
Aug 30, 2018 59.19 60.80 55.55 59.07 9,323,925 -3.06(-4.93%)
Aug 29, 2018 61.62 62.90 56.25 62.13 18,103,224 +10.63(+20.64%)
Aug 28, 2018 53.00 54.74 49.50 51.50 10,972,042 -1.94(-3.63%)
Aug 27, 2018 52.40 58.68 50.00 53.44 14,931,895 +9.58(+21.84%)
Aug 24, 2018 40.00 44.37 39.35 43.86 8,963,500 +5.61(+14.67%)
Aug 23, 2018 39.74 39.84 37.65 38.25 3,230,478 -0.75(-1.92%)
Aug 22, 2018 39.32 40.09 36.60 39.00 5,428,955 -0.94(-2.35%)
Aug 21, 2018 39.30 41.75 37.95 39.94 10,260,143 +4.04(+11.25%)
Aug 20, 2018 31.45 37.46 31.45 35.90 6,052,855 +5.21(+16.98%)
Aug 17, 2018 29.47 31.00 28.88 30.69 1,762,000 +1.42(+4.85%)
Aug 16, 2018 29.40 31.23 27.65 29.27 3,145,963 +0.17(+0.58%)
Aug 15, 2018 26.78 30.00 26.11 29.10 6,151,375 +4.85(+20.00%)
Aug 14, 2018 27.35 27.35 24.00 24.25 1,375,141 -2.42(-9.07%)
Aug 13, 2018 26.88 28.44 26.27 26.67 2,084,931 +0.85(+3.29%)
Aug 10, 2018 25.50 25.90 24.56 25.82 473,400 +0.22(+0.86%)
Aug 09, 2018 24.99 25.82 24.99 25.60 900,986 +0.86(+3.48%)
Aug 08, 2018 24.66 25.40 24.66 24.74 336,372 +0.06(+0.24%)
Aug 07, 2018 25.75 26.00 24.37 24.68 1,286,682 -0.16(-0.64%)
Aug 06, 2018 24.29 26.00 24.29 24.84 1,077,159 +0.69(+2.86%)
Aug 03, 2018 24.16 24.37 23.45 24.15 603,600 +0.28(+1.17%)
Aug 02, 2018 23.13 23.99 22.56 23.87 1,129,413 +0.94(+4.10%)
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.