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

Tilray Brands Inc (NQ: TLRY )

1.870 +0.090 (+5.06%)
Streaming Delayed Price Updated: 2:54 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 (%)
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%)
Jan 03, 2022 7.190 7.695 7.080 7.390 21,560,200 +0.36(+5.12%)
Dec 31, 2021 7.210 7.485 7.030 7.030 20,258,520 -0.25(-3.43%)
Dec 30, 2021 7.020 7.560 7.000 7.280 28,691,658 +0.23(+3.26%)
Dec 29, 2021 7.270 7.380 6.970 7.050 23,441,004 -0.23(-3.16%)
Dec 28, 2021 7.550 7.680 7.250 7.280 18,180,192 -0.33(-4.34%)
Dec 27, 2021 7.850 7.850 7.525 7.610 16,247,993 -0.23(-2.93%)
Dec 23, 2021 7.764 7.955 7.530 7.840 16,615,958 +0.10(+1.29%)
Dec 22, 2021 7.750 7.890 7.580 7.740 12,349,039 -0.11(-1.40%)
Dec 21, 2021 7.500 7.930 7.470 7.850 19,965,000 +0.39(+5.23%)
Dec 20, 2021 7.710 7.825 7.310 7.460 22,849,500 -0.52(-6.50%)
Dec 17, 2021 7.680 8.110 7.400 7.979 27,247,824 +0.10(+1.26%)
Dec 16, 2021 8.190 8.395 7.760 7.880 18,523,534 -0.26(-3.19%)
Dec 15, 2021 8.030 8.230 7.670 8.140 22,313,072 +0.13(+1.67%)
Dec 14, 2021 8.020 8.435 7.940 8.006 16,301,812 -0.28(-3.42%)
Dec 13, 2021 8.540 8.580 8.080 8.290 20,183,546 -0.33(-3.83%)
Dec 10, 2021 8.990 9.068 8.510 8.620 20,145,980 -0.32(-3.58%)
Dec 09, 2021 9.500 9.750 8.920 8.940 19,023,908 -0.67(-6.97%)
Dec 08, 2021 9.540 9.935 9.230 9.610 16,661,920 +0.17(+1.80%)
Dec 07, 2021 9.320 9.638 9.250 9.440 16,514,625 +0.29(+3.17%)
Dec 06, 2021 8.800 9.350 8.440 9.150 18,839,012 +0.20(+2.23%)
Dec 03, 2021 9.510 9.530 8.690 8.950 26,001,708 -0.59(-6.18%)
Dec 02, 2021 9.260 9.420 9.120 9.540 21,338,864 +0.27(+2.91%)
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.