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 (%)
Dec 29, 2023 2.450 2.500 2.290 2.300 28,311,872 -0.11(-4.56%)
Dec 28, 2023 2.260 2.520 2.210 2.410 35,672,048 +0.17(+7.59%)
Dec 27, 2023 2.300 2.390 2.230 2.240 32,956,628 -0.05(-2.18%)
Dec 26, 2023 2.260 2.330 2.135 2.290 28,745,808 +0.10(+4.57%)
Dec 22, 2023 2.010 2.290 1.995 2.190 45,317,976 +0.16(+7.88%)
Dec 21, 2023 2.060 2.060 1.970 2.030 23,270,704 +0.02(+1.25%)
Dec 20, 2023 2.030 2.260 1.980 2.005 40,873,936 -0.04(-2.20%)
Dec 19, 2023 1.990 2.060 1.980 2.050 15,398,658 +0.07(+3.54%)
Dec 18, 2023 2.060 2.060 1.950 1.980 18,355,424 -0.08(-3.65%)
Dec 15, 2023 2.070 2.110 2.000 2.055 20,742,858 -0.00(-0.24%)
Dec 14, 2023 1.940 2.110 1.930 2.060 36,644,612 +0.15(+7.85%)
Dec 13, 2023 1.800 1.920 1.750 1.910 19,787,914 +0.11(+6.11%)
Dec 12, 2023 1.850 1.850 1.770 1.800 12,797,991 -0.04(-2.17%)
Dec 11, 2023 1.900 1.925 1.830 1.840 17,715,440 -0.08(-4.17%)
Dec 08, 2023 1.860 1.930 1.830 1.920 14,542,829 +0.06(+3.23%)
Dec 07, 2023 1.840 1.870 1.780 1.860 16,061,277 +0.02(+1.09%)
Dec 06, 2023 1.900 1.930 1.830 1.840 12,374,054 -0.02(-1.34%)
Dec 05, 2023 2.020 2.090 1.850 1.865 22,774,946 -0.20(-9.47%)
Dec 04, 2023 1.890 2.087 1.890 2.060 23,617,890 +0.16(+8.42%)
Dec 01, 2023 1.790 1.910 1.770 1.900 14,440,727 +0.09(+4.97%)
Nov 30, 2023 1.810 1.830 1.760 1.810 10,442,913 +0.00(+0.00%)
Nov 29, 2023 1.790 1.880 1.790 1.810 12,044,415 +0.04(+2.26%)
Nov 28, 2023 1.770 1.790 1.720 1.770 8,345,799 +0.00(+0.00%)
Nov 27, 2023 1.780 1.830 1.760 1.770 7,164,312 -0.03(-1.67%)
Nov 24, 2023 1.790 1.840 1.780 1.800 3,646,973 +0.01(+0.56%)
Nov 22, 2023 1.800 1.825 1.770 1.790 6,140,261 +0.01(+0.56%)
Nov 21, 2023 1.820 1.820 1.750 1.780 8,506,359 -0.03(-1.93%)
Nov 20, 2023 1.840 1.880 1.810 1.815 11,604,050 -0.02(-0.82%)
Nov 17, 2023 1.770 1.840 1.730 1.830 12,965,115 +0.08(+4.57%)
Nov 16, 2023 1.810 1.820 1.730 1.750 8,988,887 -0.07(-3.85%)
Nov 15, 2023 1.760 1.910 1.750 1.820 17,803,804 +0.09(+5.20%)
Nov 14, 2023 1.720 1.770 1.690 1.730 12,710,677 +0.05(+2.98%)
Nov 13, 2023 1.660 1.700 1.612 1.680 7,768,329 +0.01(+0.60%)
Nov 10, 2023 1.670 1.700 1.610 1.670 10,756,545 +0.01(+0.60%)
Nov 09, 2023 1.770 1.780 1.660 1.660 12,616,675 -0.08(-4.60%)
Nov 08, 2023 1.840 1.840 1.730 1.740 9,390,633 -0.05(-2.79%)
Nov 07, 2023 1.830 1.850 1.790 1.790 10,118,331 -0.04(-2.19%)
Nov 06, 2023 1.970 1.980 1.820 1.830 12,383,448 -0.09(-4.69%)
Nov 03, 2023 1.890 1.990 1.860 1.920 11,922,436 +0.10(+5.49%)
Nov 02, 2023 1.750 1.880 1.730 1.820 10,704,102 +0.09(+5.20%)
Nov 01, 2023 1.790 1.800 1.710 1.730 8,910,662 -0.07(-3.89%)
Oct 31, 2023 1.730 1.810 1.720 1.800 9,494,065 +0.07(+4.05%)
Oct 30, 2023 1.730 1.790 1.700 1.730 11,535,295 +0.02(+1.17%)
Oct 27, 2023 1.790 1.800 1.710 1.710 10,459,969 -0.06(-3.39%)
Oct 26, 2023 1.790 1.830 1.750 1.770 11,590,185 -0.02(-1.12%)
Oct 25, 2023 1.920 1.930 1.790 1.790 11,419,729 -0.14(-7.25%)
Oct 24, 2023 1.790 1.950 1.780 1.930 14,232,592 +0.15(+8.43%)
Oct 23, 2023 1.790 1.855 1.750 1.780 14,079,561 -0.06(-3.26%)
Oct 20, 2023 1.900 1.930 1.830 1.840 13,296,132 -0.07(-3.66%)
Oct 19, 2023 1.980 2.018 1.910 1.910 11,728,654 -0.07(-3.54%)
Oct 18, 2023 2.060 2.070 1.960 1.980 14,915,041 -0.10(-4.81%)
Oct 17, 2023 2.000 2.100 1.990 2.080 10,285,090 +0.05(+2.46%)
Oct 16, 2023 2.010 2.050 1.950 2.030 11,749,516 +0.02(+1.00%)
Oct 13, 2023 1.970 2.040 1.950 2.010 11,275,860 +0.04(+2.03%)
Oct 12, 2023 2.050 2.050 1.950 1.970 12,947,310 -0.08(-3.90%)
Oct 11, 2023 2.130 2.170 2.050 2.050 13,110,276 -0.08(-3.76%)
Oct 10, 2023 2.030 2.180 2.030 2.130 16,573,299 +0.10(+4.93%)
Oct 09, 2023 2.020 2.080 1.930 2.030 18,629,560 -0.03(-1.46%)
Oct 06, 2023 2.070 2.140 2.030 2.060 21,178,836 -0.06(-2.83%)
Oct 05, 2023 2.220 2.220 2.100 2.120 22,401,192 -0.10(-4.50%)
Oct 04, 2023 2.370 2.370 2.070 2.220 36,635,688 -0.02(-0.89%)
Oct 03, 2023 2.260 2.310 2.200 2.240 16,907,662 -0.03(-1.32%)
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.