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 (%)
Nov 30, 2022 3.730 3.870 3.660 3.870 14,974,625 +0.15(+4.03%)
Nov 29, 2022 3.690 3.800 3.680 3.720 9,175,712 +0.07(+1.92%)
Nov 28, 2022 3.800 3.880 3.650 3.650 9,129,229 -0.20(-5.19%)
Nov 25, 2022 3.750 3.860 3.730 3.850 6,840,387 +0.07(+1.85%)
Nov 23, 2022 3.670 3.840 3.650 3.780 15,585,305 +0.12(+3.28%)
Nov 22, 2022 3.780 3.780 3.590 3.660 13,308,768 -0.08(-2.14%)
Nov 21, 2022 3.840 3.880 3.660 3.740 11,379,243 -0.12(-3.11%)
Nov 18, 2022 4.080 4.100 3.840 3.860 13,907,982 -0.21(-5.16%)
Nov 17, 2022 4.000 4.150 3.950 4.070 14,106,951 -0.01(-0.25%)
Nov 16, 2022 4.140 4.199 3.920 4.080 24,373,860 -0.11(-2.63%)
Nov 15, 2022 4.250 4.440 4.160 4.190 21,197,828 +0.04(+0.96%)
Nov 14, 2022 4.390 4.400 4.050 4.150 33,528,932 -0.03(-0.72%)
Nov 11, 2022 3.900 4.250 3.810 4.180 35,574,360 +0.29(+7.46%)
Nov 10, 2022 3.840 3.950 3.690 3.890 29,394,762 +0.27(+7.46%)
Nov 09, 2022 3.750 4.040 3.580 3.620 30,865,756 -0.18(-4.74%)
Nov 08, 2022 3.760 3.950 3.720 3.800 17,467,312 +0.04(+1.06%)
Nov 07, 2022 3.870 3.890 3.690 3.760 16,613,694 -0.04(-1.07%)
Nov 04, 2022 3.950 3.965 3.650 3.801 20,230,024 -0.02(-0.50%)
Nov 03, 2022 3.510 3.880 3.490 3.820 18,565,696 +0.24(+6.70%)
Nov 02, 2022 3.790 3.910 3.580 3.580 24,163,728 -0.24(-6.28%)
Nov 01, 2022 3.970 4.035 3.760 3.820 28,985,148 -0.25(-6.14%)
Oct 31, 2022 3.600 4.190 3.570 4.070 52,932,184 +0.44(+12.12%)
Oct 28, 2022 3.550 3.650 3.450 3.630 12,083,926 +0.10(+2.83%)
Oct 27, 2022 3.660 3.730 3.520 3.530 14,482,878 -0.14(-3.81%)
Oct 26, 2022 3.490 3.780 3.440 3.670 23,894,964 +0.09(+2.51%)
Oct 25, 2022 3.190 3.690 3.190 3.580 37,778,720 +0.42(+13.29%)
Oct 24, 2022 3.340 3.340 3.130 3.160 14,886,525 -0.20(-5.95%)
Oct 21, 2022 3.290 3.410 3.210 3.360 11,778,527 +0.08(+2.44%)
Oct 20, 2022 3.210 3.460 3.190 3.280 13,322,287 +0.03(+0.92%)
Oct 19, 2022 3.350 3.440 3.240 3.250 12,578,644 -0.13(-3.85%)
Oct 18, 2022 3.460 3.490 3.315 3.380 14,009,764 +0.01(+0.30%)
Oct 17, 2022 3.230 3.530 3.230 3.370 24,793,642 +0.23(+7.32%)
Oct 14, 2022 3.260 3.400 3.130 3.140 17,526,624 -0.12(-3.68%)
Oct 13, 2022 2.910 3.270 2.910 3.260 22,966,692 +0.18(+5.84%)
Oct 12, 2022 2.900 3.080 2.830 3.080 16,353,875 +0.18(+6.21%)
Oct 11, 2022 3.040 3.100 2.840 2.900 23,825,708 -0.17(-5.54%)
Oct 10, 2022 3.150 3.275 3.010 3.070 21,618,358 -0.10(-3.15%)
Oct 07, 2022 4.060 4.090 3.130 3.170 118,980,888 -0.73(-18.72%)
Oct 06, 2022 2.920 3.930 2.880 3.900 101,903,072 +0.92(+30.87%)
Oct 05, 2022 2.930 2.990 2.830 2.980 11,316,012 -0.02(-0.67%)
Oct 04, 2022 2.950 3.057 2.930 3.000 15,878,667 +0.13(+4.53%)
Oct 03, 2022 2.790 2.900 2.730 2.870 14,566,052 +0.12(+4.36%)
Sep 30, 2022 2.840 2.915 2.750 2.750 11,862,166 -0.11(-3.85%)
Sep 29, 2022 2.960 2.970 2.810 2.860 11,814,729 -0.15(-4.98%)
Sep 28, 2022 2.830 3.030 2.790 3.010 14,225,344 +0.21(+7.50%)
Sep 27, 2022 2.790 2.880 2.720 2.800 17,727,348 +0.10(+3.70%)
Sep 26, 2022 2.700 2.937 2.670 2.700 19,188,168 -0.02(-0.74%)
Sep 23, 2022 2.740 2.775 2.650 2.720 21,132,682 -0.08(-2.86%)
Sep 22, 2022 2.990 3.000 2.800 2.800 21,194,480 -0.18(-6.04%)
Sep 21, 2022 3.100 3.140 2.980 2.980 19,376,648 -0.10(-3.25%)
Sep 20, 2022 3.160 3.210 3.080 3.080 12,223,630 -0.14(-4.35%)
Sep 19, 2022 3.180 3.230 3.120 3.220 10,866,520 +0.03(+0.94%)
Sep 16, 2022 3.330 3.340 3.170 3.190 14,584,086 -0.20(-5.90%)
Sep 15, 2022 3.360 3.520 3.330 3.390 16,720,535 +0.01(+0.30%)
Sep 14, 2022 3.300 3.390 3.270 3.380 10,014,719 +0.06(+1.81%)
Sep 13, 2022 3.340 3.410 3.300 3.320 14,469,563 -0.17(-4.87%)
Sep 12, 2022 3.420 3.530 3.370 3.490 14,241,009 +0.09(+2.65%)
Sep 09, 2022 3.350 3.490 3.330 3.400 18,828,936 +0.10(+3.03%)
Sep 08, 2022 3.180 3.300 3.120 3.300 17,991,540 +0.08(+2.48%)
Sep 07, 2022 3.180 3.320 3.140 3.220 26,602,408 +0.05(+1.58%)
Sep 06, 2022 3.400 3.410 3.160 3.170 23,634,064 -0.19(-5.65%)
Sep 02, 2022 3.680 3.680 3.350 3.360 22,856,200 -0.22(-6.15%)
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.