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

Tilray Brands Inc (NQ: TLRY )

1.875 +0.095 (+5.34%)
Streaming Delayed Price Updated: 1:19 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 (%)
May 31, 2022 4.520 4.600 4.370 4.490 19,947,392 -0.06(-1.32%)
May 27, 2022 4.610 4.680 4.340 4.550 30,423,000 -0.11(-2.36%)
May 26, 2022 4.390 4.750 4.350 4.660 17,093,432 +0.24(+5.43%)
May 25, 2022 4.280 4.470 4.260 4.420 17,121,780 +0.16(+3.76%)
May 24, 2022 4.400 4.430 4.240 4.260 14,440,552 -0.23(-5.12%)
May 23, 2022 4.740 4.750 4.448 4.490 19,326,976 -0.23(-4.87%)
May 20, 2022 4.930 4.960 4.550 4.720 20,241,368 -0.14(-2.88%)
May 19, 2022 4.780 4.970 4.690 4.860 21,088,188 +0.07(+1.46%)
May 18, 2022 5.010 5.170 4.760 4.790 23,758,418 -0.35(-6.81%)
May 17, 2022 4.980 5.170 4.890 5.140 25,436,228 +0.26(+5.33%)
May 16, 2022 4.590 5.065 4.470 4.880 33,262,016 +0.34(+7.49%)
May 13, 2022 4.520 4.710 4.500 4.540 26,091,946 +0.10(+2.25%)
May 12, 2022 4.000 4.495 3.890 4.440 39,643,812 +0.38(+9.36%)
May 11, 2022 4.190 4.430 4.050 4.060 32,375,180 -0.23(-5.36%)
May 10, 2022 4.550 4.570 4.150 4.290 33,537,700 -0.10(-2.28%)
May 09, 2022 4.650 4.660 4.360 4.390 27,622,460 -0.35(-7.38%)
May 06, 2022 4.860 4.889 4.580 4.740 25,751,200 -0.15(-3.07%)
May 05, 2022 5.160 5.240 4.840 4.890 23,633,428 -0.41(-7.74%)
May 04, 2022 5.150 5.350 4.962 5.300 23,088,880 +0.12(+2.32%)
May 03, 2022 5.150 5.400 5.140 5.180 17,577,628 -0.05(-0.96%)
May 02, 2022 4.940 5.240 4.871 5.230 22,801,884 +0.25(+5.02%)
Apr 29, 2022 5.010 5.325 4.970 4.980 19,082,352 -0.13(-2.54%)
Apr 28, 2022 5.040 5.170 4.810 5.110 24,062,498 +0.10(+2.00%)
Apr 27, 2022 5.060 5.200 4.910 5.010 24,081,352 -0.06(-1.18%)
Apr 26, 2022 5.230 5.320 5.040 5.070 18,795,002 -0.23(-4.34%)
Apr 25, 2022 5.180 5.360 5.100 5.300 19,891,128 +0.06(+1.15%)
Apr 22, 2022 5.240 5.480 5.160 5.240 19,052,936 +0.00(+0.00%)
Apr 21, 2022 5.470 5.580 5.230 5.240 24,003,504 -0.17(-3.14%)
Apr 20, 2022 5.760 5.765 5.400 5.410 29,404,496 -0.42(-7.20%)
Apr 19, 2022 5.780 5.950 5.610 5.830 19,040,864 +0.09(+1.57%)
Apr 18, 2022 6.020 6.030 5.675 5.740 23,673,112 -0.28(-4.65%)
Apr 14, 2022 6.300 6.360 6.020 6.020 23,546,076 -0.40(-6.23%)
Apr 13, 2022 6.240 6.500 6.115 6.420 18,710,816 +0.19(+3.05%)
Apr 12, 2022 6.420 6.800 6.130 6.230 28,243,612 -0.14(-2.20%)
Apr 11, 2022 6.220 6.525 6.050 6.370 26,139,278 -0.03(-0.47%)
Apr 08, 2022 6.370 6.600 6.260 6.400 24,401,850 -0.08(-1.23%)
Apr 07, 2022 7.120 7.120 6.400 6.480 48,571,308 -0.77(-10.62%)
Apr 06, 2022 7.750 8.150 7.160 7.250 127,468,336 +0.22(+3.13%)
Apr 05, 2022 7.450 7.500 6.910 7.030 43,503,488 -0.42(-5.64%)
Apr 04, 2022 7.450 7.520 7.050 7.450 37,575,544 -0.03(-0.40%)
Apr 01, 2022 7.900 8.320 7.345 7.480 94,990,440 -0.29(-3.73%)
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%)
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.