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

Tilray Brands Inc (NQ: TLRY )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2022 3.730 3.765 3.510 3.580 17,008,408 -0.22(-5.79%)
Aug 31, 2022 3.770 3.825 3.690 3.800 15,274,559 +0.07(+1.88%)
Aug 30, 2022 3.950 3.960 3.685 3.730 17,005,632 -0.16(-4.11%)
Aug 29, 2022 3.780 4.000 3.710 3.890 17,936,780 +0.06(+1.57%)
Aug 26, 2022 4.060 4.080 3.800 3.830 21,520,134 -0.29(-7.04%)
Aug 25, 2022 3.820 4.190 3.760 4.120 35,833,088 +0.36(+9.57%)
Aug 24, 2022 3.620 3.810 3.540 3.760 19,827,644 +0.18(+5.03%)
Aug 23, 2022 3.620 3.685 3.520 3.580 15,130,770 +0.04(+1.13%)
Aug 22, 2022 3.660 3.660 3.510 3.540 21,887,164 -0.20(-5.35%)
Aug 19, 2022 3.910 3.980 3.710 3.740 25,733,952 -0.29(-7.20%)
Aug 18, 2022 4.090 4.110 3.920 4.030 19,888,036 -0.02(-0.62%)
Aug 17, 2022 4.200 4.520 4.050 4.055 46,176,908 -0.15(-3.45%)
Aug 16, 2022 4.330 4.480 4.120 4.200 43,516,700 -0.09(-2.10%)
Aug 15, 2022 4.000 4.380 3.990 4.290 41,255,604 +0.26(+6.45%)
Aug 12, 2022 3.960 4.060 3.830 4.030 23,529,376 +0.18(+4.68%)
Aug 11, 2022 4.180 4.270 3.850 3.850 28,693,088 -0.21(-5.17%)
Aug 10, 2022 4.000 4.130 3.845 4.060 30,069,384 +0.22(+5.73%)
Aug 09, 2022 4.170 4.225 3.820 3.840 31,979,736 -0.46(-10.70%)
Aug 08, 2022 3.930 4.430 3.910 4.300 47,979,964 +0.40(+10.26%)
Aug 05, 2022 3.880 4.020 3.800 3.900 24,705,556 -0.13(-3.23%)
Aug 04, 2022 3.830 4.140 3.790 4.030 28,682,958 +0.15(+3.87%)
Aug 03, 2022 3.970 4.050 3.800 3.880 25,662,036 -0.02(-0.51%)
Aug 02, 2022 3.420 3.950 3.370 3.900 36,300,176 +0.48(+14.04%)
Aug 01, 2022 3.550 3.590 3.410 3.420 20,624,192 -0.23(-6.30%)
Jul 29, 2022 3.480 3.670 3.410 3.650 23,686,832 +0.00(+0.00%)
Jul 28, 2022 3.300 3.660 3.280 3.650 38,476,580 +0.39(+11.96%)
Jul 27, 2022 3.440 3.450 3.170 3.260 32,283,092 -0.12(-3.55%)
Jul 26, 2022 3.490 3.580 3.360 3.380 19,515,468 -0.16(-4.52%)
Jul 25, 2022 3.540 3.650 3.370 3.540 22,567,020 +0.04(+1.14%)
Jul 22, 2022 3.730 3.750 3.460 3.500 24,532,400 -0.25(-6.67%)
Jul 21, 2022 4.120 4.160 3.720 3.750 52,795,288 -0.19(-4.82%)
Jul 20, 2022 3.550 4.090 3.530 3.940 64,425,288 +0.38(+10.67%)
Jul 19, 2022 3.430 3.670 3.310 3.560 40,112,296 +0.16(+4.71%)
Jul 18, 2022 3.370 3.649 3.310 3.400 36,264,760 +0.10(+3.03%)
Jul 15, 2022 3.640 3.720 3.260 3.300 36,462,668 -0.39(-10.57%)
Jul 14, 2022 3.170 3.810 3.080 3.690 63,828,760 +0.47(+14.60%)
Jul 13, 2022 3.170 3.260 3.110 3.220 12,542,995 +0.00(+0.00%)
Jul 12, 2022 3.180 3.300 3.130 3.220 13,339,504 +0.07(+2.22%)
Jul 11, 2022 3.380 3.449 3.150 3.150 13,028,851 -0.27(-7.89%)
Jul 08, 2022 3.490 3.620 3.410 3.420 15,573,956 -0.16(-4.47%)
Jul 07, 2022 3.470 3.590 3.375 3.580 15,923,890 +0.08(+2.29%)
Jul 06, 2022 3.220 3.540 3.220 3.500 21,681,264 +0.26(+8.02%)
Jul 05, 2022 3.080 3.240 3.000 3.240 18,089,066 +0.09(+2.86%)
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.