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

Tilray Brands Inc (NQ: TLRY )

1.835 -0.005 (-0.27%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 8.160 8.230 7.620 7.770 44,625,876 -0.37(-4.55%)
Mar 30, 2022 8.340 9.080 7.980 8.140 95,633,296 -0.18(-2.16%)
Mar 29, 2022 8.070 8.710 7.720 8.320 82,629,072 +0.33(+4.13%)
Mar 28, 2022 7.990 8.390 7.610 7.990 91,684,256 -0.57(-6.66%)
Mar 25, 2022 8.080 8.660 7.250 8.560 302,811,296 +1.59(+22.81%)
Mar 24, 2022 5.820 7.070 5.680 6.970 110,574,104 +1.25(+21.85%)
Mar 23, 2022 6.070 6.300 5.691 5.720 44,883,928 +0.04(+0.70%)
Mar 22, 2022 5.330 5.710 5.290 5.680 16,790,992 +0.36(+6.77%)
Mar 21, 2022 5.480 5.540 5.270 5.320 14,939,761 -0.19(-3.45%)
Mar 18, 2022 5.380 5.600 5.300 5.510 16,502,698 +0.10(+1.85%)
Mar 17, 2022 5.210 5.440 5.180 5.410 15,825,667 +0.08(+1.50%)
Mar 16, 2022 5.060 5.370 4.985 5.330 22,155,028 +0.33(+6.60%)
Mar 15, 2022 4.920 5.020 4.780 5.000 17,471,930 +0.12(+2.46%)
Mar 14, 2022 5.170 5.200 4.810 4.880 18,697,776 -0.31(-5.97%)
Mar 11, 2022 5.460 5.460 5.180 5.190 10,546,201 -0.23(-4.24%)
Mar 10, 2022 5.350 5.430 5.220 5.420 12,253,093 -0.08(-1.45%)
Mar 09, 2022 5.410 5.620 5.390 5.500 15,814,556 +0.20(+3.77%)
Mar 08, 2022 5.100 5.450 5.000 5.300 24,230,396 +0.18(+3.52%)
Mar 07, 2022 5.290 5.380 5.110 5.120 18,525,672 -0.12(-2.29%)
Mar 04, 2022 5.480 5.616 5.160 5.240 21,603,868 -0.18(-3.32%)
Mar 03, 2022 5.840 5.860 5.370 5.420 23,085,044 -0.41(-7.03%)
Mar 02, 2022 5.870 5.880 5.590 5.830 15,708,546 -0.02(-0.34%)
Mar 01, 2022 6.110 6.120 5.780 5.850 14,004,931 -0.25(-4.10%)
Feb 28, 2022 5.930 6.200 5.870 6.100 13,779,722 +0.04(+0.66%)
Feb 25, 2022 6.220 6.140 5.960 6.060 11,057,534 -0.11(-1.78%)
Feb 24, 2022 5.500 6.180 5.430 6.170 22,089,600 +0.26(+4.40%)
Feb 23, 2022 6.210 6.380 5.891 5.910 13,994,529 -0.18(-2.96%)
Feb 22, 2022 6.170 6.360 6.030 6.090 14,180,849 -0.30(-4.69%)
Feb 18, 2022 6.390 0 -0.32(-4.77%)
Feb 17, 2022 7.060 7.185 6.660 6.710 15,152,145 -0.49(-6.81%)
Feb 16, 2022 7.070 7.480 6.920 7.200 17,396,948 +0.05(+0.70%)
Feb 15, 2022 6.910 7.187 6.845 7.150 14,665,393 +0.43(+6.40%)
Feb 14, 2022 7.110 7.330 6.690 6.720 20,218,370 -0.40(-5.62%)
Feb 11, 2022 6.920 7.359 6.840 7.120 31,709,636 +0.12(+1.71%)
Feb 10, 2022 6.700 7.390 6.540 7.000 30,807,266 +0.08(+1.16%)
Feb 09, 2022 6.420 6.970 6.350 6.920 28,767,932 +0.67(+10.72%)
Feb 08, 2022 6.010 6.260 5.920 6.250 12,571,606 +0.22(+3.65%)
Feb 07, 2022 6.030 6.230 5.910 6.030 14,824,923 +0.08(+1.34%)
Feb 04, 2022 5.670 6.020 5.630 5.950 14,283,895 +0.30(+5.31%)
Feb 03, 2022 5.820 5.630 5.650 11,653,300 -0.33(-5.52%)
Feb 02, 2022 6.170 6.250 5.895 5.980 15,182,420 -0.24(-3.86%)
Feb 01, 2022 6.050 6.360 5.840 6.220 20,322,848 +0.26(+4.36%)
Jan 31, 2022 5.500 5.960 18,634,824 +0.48(+8.76%)
Jan 28, 2022 5.240 5.520 5.150 5.480 19,750,642 +0.26(+4.98%)
Jan 27, 2022 5.570 5.625 5.150 5.220 24,015,968 -0.34(-6.12%)
Jan 26, 2022 5.860 5.870 5.460 5.560 20,722,546 -0.16(-2.80%)
Jan 25, 2022 5.660 5.840 5.550 5.720 15,186,048 -0.12(-2.05%)
Jan 24, 2022 5.510 5.850 5.200 5.840 28,788,824 +0.05(+0.86%)
Jan 21, 2022 5.830 6.080 5.700 5.790 25,138,028 -0.13(-2.20%)
Jan 20, 2022 6.000 6.340 5.900 5.920 24,146,580 -0.05(-0.84%)
Jan 19, 2022 6.320 6.405 5.940 5.970 25,128,828 -0.32(-5.09%)
Jan 18, 2022 6.670 6.790 6.270 6.290 21,651,064 -0.57(-8.31%)
Jan 14, 2022 6.860 0 -0.01(-0.15%)
Jan 13, 2022 7.200 7.310 6.850 6.870 16,608,134 -0.28(-3.92%)
Jan 12, 2022 7.490 7.700 7.070 7.150 23,426,808 -0.23(-3.12%)
Jan 11, 2022 6.950 7.560 6.800 7.380 33,425,876 +0.09(+1.23%)
Jan 10, 2022 7.160 7.840 6.950 7.290 107,026,208 +0.87(+13.55%)
Jan 07, 2022 6.510 6.770 6.290 6.420 27,456,554 -0.02(-0.31%)
Jan 06, 2022 6.670 6.840 6.355 6.440 27,294,584 -0.19(-2.87%)
Jan 05, 2022 7.060 7.290 6.610 6.630 29,920,956 -0.48(-6.75%)
Jan 04, 2022 7.460 7.480 6.960 7.110 24,579,320 -0.28(-3.79%)
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.