Skip to main content

Tilray Brands Inc (NQ: TLRY )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.260 8.260 8.260 10,492,923 -0.37(-4.29%)
Dec 30, 2020 8.240 8.770 8.150 8.630 10,492,923 +0.41(+4.99%)
Dec 29, 2020 8.480 8.530 7.900 8.220 8,410,989 -0.15(-1.79%)
Dec 28, 2020 8.710 8.780 8.330 8.370 8,570,137 -0.22(-2.56%)
Dec 24, 2020 8.930 8.930 8.500 8.590 7,391,900 -0.30(-3.37%)
Dec 23, 2020 8.550 9.310 8.270 8.890 19,200,416 +0.43(+5.08%)
Dec 22, 2020 8.470 8.740 8.220 8.460 10,723,604 +0.07(+0.83%)
Dec 21, 2020 8.540 8.850 8.290 8.390 12,897,016 -0.50(-5.62%)
Dec 18, 2020 8.949 9.265 8.790 8.890 13,003,600 -0.07(-0.78%)
Dec 17, 2020 9.350 9.420 8.830 8.960 25,653,660 -0.37(-3.97%)
Dec 16, 2020 9.900 10.01 9.100 9.330 94,748,392 +1.46(+18.55%)
Dec 15, 2020 7.440 7.880 7.160 7.870 22,479,816 +0.50(+6.78%)
Dec 14, 2020 7.930 7.930 7.350 7.370 11,386,059 -0.40(-5.15%)
Dec 11, 2020 8.080 8.130 7.670 7.770 7,162,900 -0.30(-3.72%)
Dec 10, 2020 7.600 8.110 7.580 8.070 8,246,312 +0.15(+1.89%)
Dec 09, 2020 8.330 8.370 7.640 7.920 16,230,706 -0.37(-4.46%)
Dec 08, 2020 8.080 8.390 7.940 8.290 12,365,083 +0.08(+0.97%)
Dec 07, 2020 8.590 8.750 8.020 8.210 17,110,552 -0.39(-4.53%)
Dec 04, 2020 9.360 9.700 8.590 8.600 43,841,800 -0.47(-5.18%)
Dec 03, 2020 8.700 9.220 8.420 9.070 18,630,292 +0.43(+4.98%)
Dec 02, 2020 8.470 8.980 8.220 8.640 29,569,448 +0.57(+7.06%)
Dec 01, 2020 9.000 9.110 8.030 8.070 28,142,498 -0.97(-10.73%)
Nov 30, 2020 9.150 9.590 8.080 9.040 51,499,360 +0.54(+6.35%)
Nov 27, 2020 7.570 8.580 7.390 8.500 30,788,500 +1.03(+13.79%)
Nov 25, 2020 7.660 7.710 7.320 7.470 16,408,700 -0.39(-4.96%)
Nov 24, 2020 7.490 8.180 7.300 7.860 50,770,500 +1.18(+17.66%)
Nov 23, 2020 7.340 7.350 6.660 6.680 34,169,032 -0.68(-9.24%)
Nov 20, 2020 6.800 7.480 6.710 7.360 16,964,100 +0.63(+9.36%)
Nov 19, 2020 7.150 7.180 6.680 6.730 15,850,694 -0.40(-5.61%)
Nov 18, 2020 7.310 7.540 7.120 7.130 11,671,828 -0.08(-1.11%)
Nov 17, 2020 7.090 7.610 7.050 7.210 13,464,540 -0.11(-1.50%)
Nov 16, 2020 7.500 7.670 7.040 7.320 14,378,023 -0.33(-4.31%)
Nov 13, 2020 7.740 7.800 7.430 7.650 15,240,900 +0.25(+3.38%)
Nov 12, 2020 7.700 8.180 7.310 7.400 16,887,404 -0.64(-7.96%)
Nov 11, 2020 7.770 8.600 7.360 8.040 27,141,356 -0.29(-3.48%)
Nov 10, 2020 9.310 9.330 8.070 8.330 24,613,772 -1.77(-17.52%)
Nov 09, 2020 11.82 12.15 9.630 10.10 51,108,144 +0.47(+4.88%)
Nov 06, 2020 8.980 12.14 8.450 9.630 116,415,296 +1.81(+23.15%)
Nov 05, 2020 7.100 7.950 6.670 7.820 45,641,544 +1.82(+30.33%)
Nov 04, 2020 6.290 6.350 5.940 6.000 13,972,494 -0.62(-9.37%)
Nov 03, 2020 6.880 7.000 6.230 6.620 16,225,948 -0.04(-0.60%)
Nov 02, 2020 5.820 6.740 5.770 6.660 18,629,422 +0.95(+16.64%)
Oct 30, 2020 5.940 5.950 5.430 5.710 7,135,000 -0.26(-4.36%)
Oct 29, 2020 5.690 6.030 5.450 5.970 6,123,278 +0.32(+5.66%)
Oct 28, 2020 5.400 5.770 5.250 5.650 6,177,268 +0.06(+1.07%)
Oct 27, 2020 5.960 6.030 5.560 5.590 5,818,570 -0.27(-4.61%)
Oct 26, 2020 6.650 6.730 5.760 5.860 11,603,023 -0.87(-12.93%)
Oct 23, 2020 6.750 7.120 6.550 6.730 7,450,000 -0.10(-1.46%)
Oct 22, 2020 6.520 6.930 6.150 6.830 10,942,821 +0.38(+5.89%)
Oct 21, 2020 6.310 6.960 6.310 6.450 12,875,851 +0.19(+3.04%)
Oct 20, 2020 6.350 6.520 6.100 6.260 10,035,087 -0.22(-3.40%)
Oct 19, 2020 5.660 6.500 5.590 6.480 18,693,912 +0.92(+16.55%)
Oct 16, 2020 5.650 5.720 5.460 5.560 4,715,300 -0.01(-0.18%)
Oct 15, 2020 5.760 5.830 5.480 5.570 6,780,182 -0.41(-6.86%)
Oct 14, 2020 5.920 6.040 5.620 5.980 6,532,385 +0.05(+0.84%)
Oct 13, 2020 6.200 6.230 5.840 5.930 7,543,591 -0.37(-5.87%)
Oct 12, 2020 6.150 6.570 6.050 6.300 14,563,241 +0.26(+4.30%)
Oct 09, 2020 6.590 6.710 6.000 6.040 21,525,100 -0.11(-1.79%)
Oct 08, 2020 5.390 6.370 5.220 6.150 22,374,476 +0.95(+18.27%)
Oct 07, 2020 5.040 5.420 4.980 5.200 6,413,690 +0.30(+6.12%)
Oct 06, 2020 5.400 5.420 4.870 4.900 7,281,584 -0.50(-9.26%)
Oct 05, 2020 4.840 5.550 4.820 5.400 10,034,326 +0.58(+12.03%)
Oct 02, 2020 4.740 4.930 4.710 4.820 4,448,400 -0.10(-2.03%)
Oct 01, 2020 4.920 4.990 4.810 4.920 2,180,660 +0.07(+1.44%)
Sep 30, 2020 4.800 5.200 4.800 4.850 4,731,059 +0.02(+0.41%)
Sep 29, 2020 4.810 4.970 4.710 4.830 4,940,600 +0.01(+0.21%)
Sep 28, 2020 4.900 5.020 4.770 4.820 5,225,588 +0.03(+0.63%)
Sep 25, 2020 4.700 4.890 4.640 4.790 4,146,500 +0.04(+0.84%)
Sep 24, 2020 4.650 5.020 4.410 4.750 5,475,224 +0.05(+1.06%)
Sep 23, 2020 5.140 5.200 4.700 4.700 10,965,081 -0.66(-12.31%)
Sep 22, 2020 5.030 5.550 4.850 5.360 11,368,529 +0.36(+7.20%)
Sep 21, 2020 5.260 5.280 4.860 5.000 5,795,844 -0.34(-6.37%)
Sep 18, 2020 5.410 5.650 5.210 5.340 5,204,700 -0.09(-1.66%)
Sep 17, 2020 5.630 5.790 5.280 5.430 4,938,200 -0.21(-3.72%)
Sep 16, 2020 5.350 6.050 5.300 5.640 7,731,359 +0.35(+6.62%)
Sep 15, 2020 5.360 5.510 5.270 5.290 3,323,763 -0.02(-0.38%)
Sep 14, 2020 5.300 5.330 5.080 5.310 5,038,095 +0.00(+0.00%)
Sep 11, 2020 5.690 5.690 5.200 5.310 4,033,300 -0.32(-5.68%)
Sep 10, 2020 5.670 5.900 5.620 5.630 3,310,500 -0.02(-0.35%)
Sep 09, 2020 5.680 5.800 5.560 5.650 3,505,838 -0.01(-0.18%)
Sep 08, 2020 5.730 5.890 5.600 5.660 3,672,486 -0.26(-4.39%)
Sep 04, 2020 6.040 6.120 5.430 5.920 5,618,500 -0.14(-2.31%)
Sep 03, 2020 6.400 6.520 6.010 6.060 6,767,739 -0.35(-5.46%)
Sep 02, 2020 6.400 6.490 6.230 6.410 3,022,941 -0.04(-0.62%)
Sep 01, 2020 6.540 6.600 6.340 6.450 4,453,432 -0.26(-3.87%)
Aug 31, 2020 6.630 6.920 6.410 6.710 7,897,027 +0.12(+1.82%)
Aug 28, 2020 6.470 6.670 6.460 6.590 3,703,500 +0.15(+2.33%)
Aug 27, 2020 6.420 6.650 6.410 6.440 2,762,863 -0.05(-0.77%)
Aug 26, 2020 6.600 6.650 6.430 6.490 3,065,269 -0.13(-1.96%)
Aug 25, 2020 6.790 6.790 6.480 6.620 3,396,840 -0.12(-1.78%)
Aug 24, 2020 6.660 6.790 6.330 6.740 5,883,976 +0.10(+1.51%)
Aug 21, 2020 6.860 6.920 6.620 6.640 3,937,200 -0.26(-3.77%)
Aug 20, 2020 7.000 7.030 6.850 6.900 3,432,239 -0.14(-1.99%)
Aug 19, 2020 7.040 7.200 7.010 7.040 3,186,798 +0.06(+0.86%)
Aug 18, 2020 7.100 7.170 6.920 6.980 3,343,979 -0.08(-1.13%)
Aug 17, 2020 7.300 7.360 7.030 7.060 4,684,529 -0.19(-2.62%)
Aug 14, 2020 7.090 7.430 6.970 7.250 7,354,700 +0.20(+2.84%)
Aug 13, 2020 6.880 7.390 6.820 7.050 6,257,295 +0.15(+2.17%)
Aug 12, 2020 7.080 7.100 6.760 6.900 5,321,762 -0.03(-0.43%)
Aug 11, 2020 7.140 7.270 6.830 6.930 14,085,205 -1.04(-13.05%)
Aug 10, 2020 7.750 8.170 7.500 7.970 13,004,057 +0.51(+6.84%)
Aug 07, 2020 7.660 7.800 7.280 7.460 5,445,700 -0.30(-3.87%)
Aug 06, 2020 8.030 8.130 7.720 7.760 5,288,709 -0.35(-4.32%)
Aug 05, 2020 8.430 8.530 7.920 8.110 8,571,191 -0.49(-5.70%)
Aug 04, 2020 7.340 8.760 7.340 8.600 20,079,096 +1.17(+15.75%)
Aug 03, 2020 7.400 7.550 7.100 7.430 5,307,391 +0.05(+0.68%)
Jul 31, 2020 7.530 7.740 7.320 7.380 3,745,500 -0.15(-1.99%)
Jul 30, 2020 7.470 7.740 7.370 7.530 3,139,774 +0.00(+0.00%)
Jul 29, 2020 8.000 8.090 7.370 7.530 7,483,170 -0.59(-7.27%)
Jul 28, 2020 7.320 8.380 7.250 8.120 12,633,880 +0.75(+10.18%)
Jul 27, 2020 7.100 7.500 7.080 7.370 5,953,020 +0.25(+3.51%)
Jul 24, 2020 7.230 7.280 7.010 7.120 6,815,500 -0.23(-3.13%)
Jul 23, 2020 7.270 7.600 7.090 7.350 6,335,981 +0.10(+1.38%)
Jul 22, 2020 7.400 7.440 7.200 7.250 3,466,779 -0.15(-2.03%)
Jul 21, 2020 7.200 7.750 7.180 7.400 4,887,803 +0.27(+3.79%)
Jul 20, 2020 7.350 7.420 7.110 7.130 3,304,748 -0.20(-2.73%)
Jul 17, 2020 7.620 7.710 7.300 7.330 5,242,500 -0.35(-4.56%)
Jul 16, 2020 7.760 7.870 7.510 7.680 3,929,039 -0.16(-2.04%)
Jul 15, 2020 7.710 8.000 7.580 7.840 5,902,758 +0.27(+3.57%)
Jul 14, 2020 7.450 7.650 7.200 7.570 3,904,145 +0.10(+1.34%)
Jul 13, 2020 7.960 8.410 7.450 7.470 8,694,759 -0.54(-6.74%)
Jul 10, 2020 7.630 8.100 7.420 8.010 7,174,400 +0.60(+8.10%)
Jul 09, 2020 7.630 7.770 7.310 7.410 3,833,436 -0.17(-2.24%)
Jul 08, 2020 7.730 7.940 7.450 7.580 4,717,576 -0.12(-1.56%)
Jul 07, 2020 7.830 8.400 7.620 7.700 6,569,306 -0.15(-1.91%)
Jul 06, 2020 7.040 7.990 6.890 7.850 13,599,173 +0.89(+12.79%)
Jul 02, 2020 7.150 7.280 6.890 6.960 4,180,400 -0.05(-0.71%)
Jul 01, 2020 7.180 7.460 7.010 7.010 4,549,584 -0.10(-1.41%)
Jun 30, 2020 7.740 7.740 7.020 7.110 7,192,907 -0.60(-7.78%)
Jun 29, 2020 7.960 8.020 7.560 7.710 3,883,185 -0.24(-3.02%)
Jun 26, 2020 8.310 8.430 7.770 7.950 6,340,900 -0.60(-7.02%)
Jun 25, 2020 8.050 8.650 8.000 8.550 7,747,402 +0.40(+4.91%)
Jun 24, 2020 8.490 8.600 8.060 8.150 4,216,849 -0.41(-4.79%)
Jun 23, 2020 8.310 9.200 8.310 8.560 9,323,486 +0.15(+1.78%)
Jun 22, 2020 8.230 8.490 8.020 8.410 5,578,928 +0.11(+1.33%)
Jun 19, 2020 8.600 8.700 8.100 8.300 5,252,500 -0.26(-3.04%)
Jun 18, 2020 7.990 8.710 7.910 8.560 10,296,089 +0.47(+5.81%)
Jun 17, 2020 8.260 8.300 7.830 8.090 6,139,444 -0.14(-1.70%)
Jun 16, 2020 8.740 8.780 8.110 8.230 8,017,489 -0.21(-2.49%)
Jun 15, 2020 8.080 8.600 7.870 8.440 5,218,404 +0.02(+0.24%)
Jun 12, 2020 9.010 9.020 8.210 8.420 6,582,300 +0.05(+0.60%)
Jun 11, 2020 8.910 9.230 8.210 8.370 10,265,824 -1.32(-13.62%)
Jun 10, 2020 10.24 10.38 9.540 9.690 8,536,262 -0.44(-4.34%)
Jun 09, 2020 10.06 10.67 9.910 10.13 8,872,358 -0.31(-2.97%)
Jun 08, 2020 9.680 10.68 9.660 10.44 13,976,709 +0.96(+10.13%)
Jun 05, 2020 10.35 10.35 9.080 9.480 10,837,200 -0.61(-6.05%)
Jun 04, 2020 10.13 10.31 9.910 10.09 7,041,525 +0.01(+0.10%)
Jun 03, 2020 10.09 10.50 10.00 10.08 7,907,210 +0.06(+0.60%)
Jun 02, 2020 10.20 10.47 9.850 10.02 7,199,083 -0.02(-0.20%)
Jun 01, 2020 9.580 10.28 9.560 10.04 6,664,852 +0.19(+1.93%)
May 29, 2020 9.900 10.10 9.330 9.850 10,950,200 -0.54(-5.20%)
May 28, 2020 10.54 11.37 10.25 10.39 16,254,273 -0.26(-2.44%)
May 27, 2020 11.05 11.25 9.900 10.65 19,928,200 -0.16(-1.48%)
May 26, 2020 10.10 11.60 9.800 10.81 36,175,492 +0.55(+5.36%)
May 22, 2020 10.06 10.69 8.900 10.26 43,098,600 +0.61(+6.32%)
May 21, 2020 8.140 10.07 8.120 9.650 27,856,932 +1.60(+19.88%)
May 20, 2020 8.230 8.400 7.940 8.050 7,243,259 -0.11(-1.35%)
May 19, 2020 8.110 8.730 7.850 8.160 12,172,374 +0.20(+2.51%)
May 18, 2020 8.100 8.650 7.870 7.960 12,341,417 +0.19(+2.45%)
May 15, 2020 7.330 7.880 7.290 7.770 9,821,200 +0.60(+8.37%)
May 14, 2020 6.920 7.300 6.730 7.170 5,795,278 -0.02(-0.28%)
May 13, 2020 7.480 7.640 6.650 7.190 8,292,009 -0.28(-3.75%)
May 12, 2020 7.760 8.200 7.380 7.470 13,351,316 -0.61(-7.55%)
May 11, 2020 8.000 8.430 7.810 8.080 14,473,634 +0.30(+3.86%)
May 08, 2020 7.840 8.050 7.600 7.780 7,975,300 +0.17(+2.23%)
May 07, 2020 7.470 8.090 7.350 7.610 7,026,235 +0.20(+2.70%)
May 06, 2020 7.500 7.640 7.160 7.410 4,972,231 +0.02(+0.27%)
May 05, 2020 7.940 8.090 7.320 7.390 6,638,957 -0.26(-3.40%)
May 04, 2020 7.300 7.740 7.290 7.650 6,265,193 +0.41(+5.66%)
May 01, 2020 7.820 7.990 7.010 7.240 10,784,700 -0.81(-10.06%)
Apr 30, 2020 7.950 8.750 7.700 8.050 11,901,155 -0.06(-0.74%)
Apr 29, 2020 8.250 8.600 8.010 8.110 10,619,016 +0.06(+0.75%)
Apr 28, 2020 8.940 8.980 7.670 8.050 15,452,255 -0.35(-4.17%)
Apr 27, 2020 8.480 9.750 8.160 8.400 31,882,218 +0.33(+4.09%)
Apr 24, 2020 6.860 8.130 6.790 8.070 20,569,600 +1.25(+18.33%)
Apr 23, 2020 6.830 7.060 6.720 6.820 7,684,176 +0.02(+0.29%)
Apr 22, 2020 7.050 7.140 6.630 6.800 5,948,256 +0.04(+0.59%)
Apr 21, 2020 6.630 7.200 6.500 6.760 8,417,270 +0.00(+0.00%)
Apr 20, 2020 6.400 7.430 6.350 6.760 12,933,666 +0.26(+4.00%)
Apr 17, 2020 6.640 6.840 6.320 6.500 8,980,900 +0.13(+2.04%)
Apr 16, 2020 6.510 6.580 6.150 6.370 7,615,656 -0.42(-6.19%)
Apr 15, 2020 6.910 7.040 6.600 6.790 6,372,489 -0.25(-3.55%)
Apr 14, 2020 6.690 7.300 6.570 7.040 11,911,927 +0.47(+7.15%)
Apr 13, 2020 6.750 6.800 6.130 6.570 8,585,191 -0.21(-3.10%)
Apr 09, 2020 7.450 7.470 6.510 6.780 12,378,800 -0.20(-2.87%)
Apr 08, 2020 6.700 7.550 6.470 6.980 18,286,408 +0.61(+9.58%)
Apr 07, 2020 6.490 6.800 6.060 6.370 13,893,259 +0.41(+6.88%)
Apr 06, 2020 6.100 6.460 5.750 5.960 13,160,139 +0.42(+7.58%)
Apr 03, 2020 6.140 6.150 5.500 5.540 13,148,600 -0.56(-9.18%)
Apr 02, 2020 5.950 6.850 5.920 6.100 13,970,005 +0.20(+3.39%)
Apr 01, 2020 6.380 6.880 5.750 5.900 13,039,059 -0.98(-14.24%)
Mar 31, 2020 6.130 7.840 6.000 6.880 26,443,408 +0.27(+4.08%)
Mar 30, 2020 8.310 8.510 6.500 6.610 20,607,688 -2.49(-27.36%)
Mar 27, 2020 9.000 10.60 8.500 9.100 55,330,600 +1.20(+15.19%)
Mar 26, 2020 5.930 9.700 5.910 7.900 70,355,584 +2.86(+56.75%)
Mar 25, 2020 4.170 5.740 3.720 5.040 26,001,350 +1.02(+25.37%)
Mar 24, 2020 4.410 4.410 3.900 4.020 8,208,626 +0.17(+4.42%)
Mar 23, 2020 4.070 4.100 3.250 3.850 9,222,016 +0.20(+5.48%)
Mar 20, 2020 4.400 5.330 3.600 3.650 26,545,600 -0.20(-5.19%)
Mar 19, 2020 2.600 3.980 2.550 3.850 19,862,708 +1.38(+55.87%)
Mar 18, 2020 2.800 2.890 2.430 2.470 4,933,296 -0.43(-14.83%)
Mar 17, 2020 3.200 3.200 2.680 2.900 8,998,080 -0.15(-4.92%)
Mar 16, 2020 3.550 3.640 3.040 3.050 6,967,882 -0.98(-24.22%)
Mar 13, 2020 4.920 5.030 3.800 4.025 12,744,800 -1.92(-32.35%)
Mar 12, 2020 6.100 6.890 5.930 5.950 2,797,261 -1.14(-16.08%)
Mar 11, 2020 7.500 8.220 7.050 7.090 3,342,635 -0.75(-9.57%)
Mar 10, 2020 8.340 8.380 7.600 7.840 3,487,562 +0.17(+2.22%)
Mar 09, 2020 8.260 9.300 7.620 7.670 4,517,146 -2.35(-23.45%)
Mar 06, 2020 10.29 10.94 10.00 10.02 2,884,000 -1.18(-10.54%)
Mar 05, 2020 12.06 12.39 11.08 11.20 3,751,052 -1.31(-10.47%)
Mar 04, 2020 13.45 13.45 12.25 12.51 4,126,234 -0.51(-3.92%)
Mar 03, 2020 13.00 14.19 13.00 13.02 5,683,775 -2.33(-15.18%)
Mar 02, 2020 14.74 15.62 13.55 15.35 4,902,973 +0.92(+6.38%)
Feb 28, 2020 13.75 14.43 13.20 14.43 3,601,600 -0.11(-0.76%)
Feb 27, 2020 15.25 15.39 14.00 14.54 3,316,236 -1.35(-8.50%)
Feb 26, 2020 16.60 17.01 15.78 15.89 2,892,850 -0.68(-4.10%)
Feb 25, 2020 17.60 17.61 16.40 16.57 1,977,451 -0.72(-4.16%)
Feb 24, 2020 17.98 18.15 17.10 17.29 2,999,419 -2.08(-10.74%)
Feb 21, 2020 19.28 19.82 18.53 19.37 2,343,000 +0.13(+0.68%)
Feb 20, 2020 18.55 21.09 18.05 19.24 7,501,985 +0.73(+3.94%)
Feb 19, 2020 17.10 18.54 17.06 18.51 3,332,578 +1.41(+8.25%)
Feb 18, 2020 17.30 17.88 16.75 17.10 2,247,960 -0.29(-1.67%)
Feb 14, 2020 17.21 17.98 16.70 17.39 5,792,800 +1.26(+7.81%)
Feb 13, 2020 16.21 16.74 16.01 16.13 2,426,429 -0.20(-1.22%)
Feb 12, 2020 16.92 16.96 16.22 16.33 1,881,032 -0.53(-3.14%)
Feb 11, 2020 15.89 17.18 15.87 16.86 3,030,429 +0.85(+5.31%)
Feb 10, 2020 17.00 17.05 15.65 16.01 3,518,333 -0.90(-5.35%)
Feb 07, 2020 17.00 17.31 16.47 16.91 2,573,500 -0.87(-4.87%)
Feb 06, 2020 17.60 17.93 17.07 17.78 1,275,827 +0.19(+1.08%)
Feb 05, 2020 18.39 18.44 17.50 17.59 1,358,406 -0.56(-3.09%)
Feb 04, 2020 17.31 18.54 17.22 18.15 2,661,631 +0.89(+5.16%)
Feb 03, 2020 17.80 17.85 16.82 17.26 3,054,843 -0.28(-1.60%)
Jan 31, 2020 19.05 19.40 17.30 17.54 4,088,600 -1.68(-8.74%)
Jan 30, 2020 18.58 19.29 18.58 19.22 1,627,796 +0.29(+1.53%)
Jan 29, 2020 19.62 19.69 18.81 18.93 2,267,679 -0.60(-3.07%)
Jan 28, 2020 19.07 19.68 18.66 19.53 2,313,765 +0.97(+5.23%)
Jan 27, 2020 18.76 19.27 18.48 18.56 3,138,561 -1.19(-6.03%)
Jan 24, 2020 21.37 21.45 19.38 19.75 4,334,800 -1.42(-6.71%)
Jan 23, 2020 20.76 21.88 20.30 21.17 3,817,773 +0.32(+1.53%)
Jan 22, 2020 21.30 22.23 20.72 20.85 5,471,040 -0.24(-1.14%)
Jan 21, 2020 20.98 22.95 20.66 21.09 6,835,131 +0.12(+0.57%)
Jan 17, 2020 20.50 21.90 20.11 20.97 6,131,000 +0.54(+2.64%)
Jan 16, 2020 21.41 21.69 19.56 20.43 8,274,347 -0.93(-4.35%)
Jan 15, 2020 21.41 22.52 20.12 21.36 16,766,356 +0.14(+0.66%)
Jan 14, 2020 17.25 21.60 16.54 21.22 14,236,294 +3.93(+22.73%)
Jan 13, 2020 15.50 17.46 15.26 17.29 5,009,842 +1.74(+11.19%)
Jan 10, 2020 15.78 15.97 15.51 15.55 1,196,900 -0.28(-1.77%)
Jan 09, 2020 16.00 16.31 15.55 15.83 2,538,295 +0.03(+0.19%)
Jan 08, 2020 15.23 16.29 15.01 15.80 3,023,534 +0.47(+3.07%)
Jan 07, 2020 15.62 15.67 15.20 15.33 2,038,734 -0.17(-1.10%)
Jan 06, 2020 16.17 16.19 15.26 15.50 3,035,738 -0.51(-3.19%)
Jan 03, 2020 16.35 16.73 15.81 16.01 2,282,100 -0.39(-2.38%)
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.