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 (%)
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%)
Jan 02, 2024 2.270 2.400 2.190 2.220 24,728,474 -0.08(-3.48%)
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%)
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.