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

Tilray Brands Inc (NQ: TLRY )

1.860 +0.080 (+4.49%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 16, 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 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%)
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.