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

Tilray Brands Inc (NQ: TLRY )

2.130 +0.110 (+5.45%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 3, 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 (%)
May 02, 2024 2.060 2.200 2.010 2.020 37,989,464 +0.00(+0.00%)
May 01, 2024 2.290 2.340 1.960 2.020 93,463,352 -0.45(-18.22%)
Apr 30, 2024 1.780 2.515 1.740 2.470 153,717,792 +0.70(+39.55%)
Apr 29, 2024 1.800 1.850 1.760 1.770 16,884,720 -0.01(-0.56%)
Apr 26, 2024 1.770 1.850 1.750 1.780 20,427,456 +0.03(+1.71%)
Apr 25, 2024 1.790 1.800 1.740 1.750 18,346,836 -0.09(-4.89%)
Apr 24, 2024 1.830 1.850 1.780 1.840 17,902,204 +0.00(+0.00%)
Apr 23, 2024 1.720 1.870 1.710 1.840 25,178,736 +0.12(+6.98%)
Apr 22, 2024 1.750 1.770 1.650 1.720 22,843,132 -0.01(-0.58%)
Apr 19, 2024 1.710 1.760 1.700 1.730 20,774,730 +0.01(+0.58%)
Apr 18, 2024 1.750 1.790 1.690 1.720 30,460,548 +0.00(+0.00%)
Apr 17, 2024 1.850 1.880 1.700 1.720 39,925,388 -0.11(-6.01%)
Apr 16, 2024 1.760 1.890 1.750 1.830 38,485,988 +0.05(+2.81%)
Apr 15, 2024 1.840 1.870 1.760 1.780 32,471,226 -0.04(-2.20%)
Apr 12, 2024 1.890 1.970 1.780 1.820 36,449,224 -0.08(-4.21%)
Apr 11, 2024 2.030 2.030 1.870 1.900 41,966,960 -0.12(-5.94%)
Apr 10, 2024 1.970 2.170 1.960 2.020 34,804,896 -0.04(-1.70%)
Apr 09, 2024 2.120 2.250 2.000 2.055 80,165,152 -0.53(-20.66%)
Apr 08, 2024 2.590 2.770 2.540 2.590 38,640,140 -0.01(-0.19%)
Apr 05, 2024 2.610 2.740 2.490 2.595 40,067,536 -0.08(-3.17%)
Apr 04, 2024 2.950 2.970 2.630 2.680 82,353,352 -0.17(-5.96%)
Apr 03, 2024 2.410 2.850 2.350 2.850 74,489,032 +0.44(+18.26%)
Apr 02, 2024 2.410 2.570 2.370 2.410 43,419,084 -0.02(-0.82%)
Apr 01, 2024 2.440 2.480 2.325 2.430 35,700,480 -0.04(-1.62%)
Mar 28, 2024 2.480 2.635 2.460 2.470 51,923,784 -0.01(-0.40%)
Mar 27, 2024 2.330 2.525 2.240 2.480 61,022,320 +0.17(+7.36%)
Mar 26, 2024 2.090 2.460 2.070 2.310 70,636,776 +0.16(+7.44%)
Mar 25, 2024 2.310 2.370 2.110 2.150 53,753,848 -0.16(-6.93%)
Mar 22, 2024 1.980 2.370 1.940 2.310 96,072,296 +0.36(+18.46%)
Mar 21, 2024 1.960 2.020 1.910 1.950 26,222,820 -0.03(-1.52%)
Mar 20, 2024 1.960 2.016 1.880 1.980 37,516,988 +0.06(+3.13%)
Mar 19, 2024 1.870 1.960 1.800 1.920 30,864,676 +0.00(+0.00%)
Mar 18, 2024 1.820 2.040 1.740 1.920 63,684,016 +0.19(+10.98%)
Mar 15, 2024 1.630 1.740 1.610 1.730 24,236,928 +0.13(+8.12%)
Mar 14, 2024 1.670 1.680 1.600 1.600 11,837,411 -0.07(-4.19%)
Mar 13, 2024 1.680 1.710 1.660 1.670 7,686,209 -0.01(-0.60%)
Mar 12, 2024 1.680 1.710 1.660 1.680 8,404,620 +0.01(+0.60%)
Mar 11, 2024 1.690 1.730 1.670 1.670 10,326,800 -0.03(-1.76%)
Mar 08, 2024 1.670 1.765 1.660 1.700 23,667,188 +0.06(+3.66%)
Mar 07, 2024 1.630 1.670 1.600 1.640 17,522,056 +0.01(+0.61%)
Mar 06, 2024 1.660 1.700 1.630 1.630 20,264,086 -0.02(-1.21%)
Mar 05, 2024 1.680 1.690 1.630 1.650 20,503,402 -0.05(-2.94%)
Mar 04, 2024 1.730 1.738 1.670 1.700 17,083,674 -0.03(-1.73%)
Mar 01, 2024 1.760 1.760 1.710 1.730 11,366,076 +0.00(+0.00%)
Feb 29, 2024 1.760 1.780 1.720 1.730 13,707,872 -0.02(-1.14%)
Feb 28, 2024 1.800 1.810 1.750 1.750 13,483,789 -0.06(-3.31%)
Feb 27, 2024 1.750 1.846 1.740 1.810 17,234,588 +0.07(+4.02%)
Feb 26, 2024 1.740 1.780 1.710 1.740 13,626,099 -0.02(-1.14%)
Feb 23, 2024 1.800 1.810 1.710 1.760 20,911,504 -0.03(-1.68%)
Feb 22, 2024 1.790 1.810 1.750 1.790 14,801,820 +0.01(+0.56%)
Feb 21, 2024 1.800 1.810 1.750 1.780 17,348,920 -0.02(-1.11%)
Feb 20, 2024 1.910 1.910 1.800 1.800 17,178,916 -0.12(-6.25%)
Feb 16, 2024 1.840 1.920 1.810 1.920 20,466,196 +0.07(+3.78%)
Feb 15, 2024 1.840 1.890 1.820 1.850 15,807,886 +0.01(+0.54%)
Feb 14, 2024 1.820 1.850 1.750 1.840 21,541,696 +0.07(+3.95%)
Feb 13, 2024 1.850 1.860 1.760 1.770 26,953,548 -0.12(-6.35%)
Feb 12, 2024 1.880 1.920 1.850 1.890 18,125,042 +0.01(+0.53%)
Feb 09, 2024 1.910 1.950 1.870 1.880 15,080,574 -0.01(-0.53%)
Feb 08, 2024 1.910 1.920 1.870 1.890 15,769,850 +0.00(+0.00%)
Feb 07, 2024 1.950 1.950 1.870 1.890 18,356,308 -0.08(-4.06%)
Feb 06, 2024 1.830 1.970 1.800 1.970 26,047,978 +0.16(+8.84%)
Feb 05, 2024 1.880 1.900 1.810 1.810 16,435,929 -0.07(-3.72%)
Feb 02, 2024 1.950 1.970 1.850 1.880 26,204,156 -0.08(-4.08%)
Feb 01, 2024 1.840 2.010 1.840 1.960 28,101,040 +0.13(+7.10%)
Jan 31, 2024 1.900 1.910 1.820 1.830 21,662,620 -0.07(-3.68%)
Jan 30, 2024 1.940 1.960 1.900 1.900 11,694,475 -0.06(-3.06%)
Jan 29, 2024 1.910 1.980 1.860 1.960 17,208,092 +0.05(+2.62%)
Jan 26, 2024 1.980 2.007 1.910 1.910 12,952,760 -0.08(-4.02%)
Jan 25, 2024 1.990 2.020 1.945 1.990 14,706,910 +0.02(+1.02%)
Jan 24, 2024 2.050 2.060 1.950 1.970 17,807,716 -0.06(-2.96%)
Jan 23, 2024 2.050 2.090 2.000 2.030 12,759,622 +0.00(+0.00%)
Jan 22, 2024 1.990 2.080 1.980 2.030 15,053,104 +0.03(+1.50%)
Jan 19, 2024 1.950 2.000 1.890 2.000 21,473,820 +0.06(+3.09%)
Jan 18, 2024 2.080 2.110 1.940 1.940 22,535,456 -0.12(-5.83%)
Jan 17, 2024 2.040 2.120 2.010 2.060 21,393,958 -0.03(-1.44%)
Jan 16, 2024 1.920 2.110 1.890 2.090 38,777,800 +0.22(+11.76%)
Jan 12, 2024 1.930 1.970 1.840 1.870 29,131,136 -0.03(-1.58%)
Jan 11, 2024 1.970 2.010 1.850 1.900 35,818,592 -0.10(-5.00%)
Jan 10, 2024 2.110 2.110 1.920 2.000 38,749,160 -0.11(-5.21%)
Jan 09, 2024 2.470 2.540 2.100 2.110 58,290,760 -0.23(-9.83%)
Jan 08, 2024 2.310 2.380 2.250 2.340 27,810,256 +0.06(+2.63%)
Jan 05, 2024 2.230 2.370 2.210 2.280 21,576,852 -0.01(-0.44%)
Jan 04, 2024 2.330 2.330 2.200 2.290 27,021,600 -0.01(-0.43%)
Jan 03, 2024 2.180 2.429 2.120 2.300 36,053,952 +0.08(+3.60%)
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.