ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tilray Brands Inc (NQ: TLRY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.810 1.870 1.790 1.800 21,377,152 -0.01(-0.55%)
Sep 17, 2024 1.810 1.880 1.800 1.810 20,654,792 +0.01(+0.56%)
Sep 16, 2024 1.750 1.810 1.730 1.800 16,106,083 +0.06(+3.45%)
Sep 13, 2024 1.700 1.750 1.700 1.740 20,725,256 +0.04(+2.35%)
Sep 12, 2024 1.720 1.740 1.690 1.700 19,481,878 -0.02(-1.16%)
Sep 11, 2024 1.700 1.730 1.670 1.720 18,647,032 +0.02(+1.18%)
Sep 10, 2024 1.710 1.710 1.650 1.700 18,637,586 +0.00(+0.00%)
Sep 09, 2024 1.660 1.730 1.650 1.700 30,538,960 +0.08(+4.94%)
Sep 06, 2024 1.680 1.690 1.620 1.620 23,956,212 -0.06(-3.57%)
Sep 05, 2024 1.670 1.700 1.660 1.680 16,242,714 +0.02(+1.20%)
Sep 04, 2024 1.670 1.720 1.660 1.660 16,435,309 -0.02(-1.19%)
Sep 03, 2024 1.720 1.740 1.660 1.680 19,489,970 -0.03(-1.75%)
Aug 30, 2024 1.710 1.720 1.680 1.710 14,367,547 +0.01(+0.59%)
Aug 29, 2024 1.710 1.740 1.700 1.700 16,584,370 +0.00(+0.00%)
Aug 28, 2024 1.750 1.770 1.650 1.700 35,086,132 -0.05(-2.86%)
Aug 27, 2024 1.840 1.850 1.750 1.750 38,787,784 -0.11(-5.91%)
Aug 26, 2024 1.930 1.940 1.850 1.860 17,799,378 -0.07(-3.63%)
Aug 23, 2024 1.880 1.950 1.870 1.930 16,448,170 +0.06(+3.21%)
Aug 22, 2024 1.880 1.910 1.850 1.870 12,271,154 -0.02(-1.06%)
Aug 21, 2024 1.870 1.900 1.850 1.890 20,772,868 +0.02(+1.07%)
Aug 20, 2024 1.930 1.950 1.850 1.870 14,016,592 -0.06(-3.11%)
Aug 19, 2024 1.940 1.960 1.890 1.930 15,677,158 -0.01(-0.52%)
Aug 16, 2024 1.930 1.970 1.930 1.940 16,137,449 -0.01(-0.51%)
Aug 15, 2024 1.930 1.980 1.920 1.950 19,455,144 +0.03(+1.56%)
Aug 14, 2024 1.870 1.960 1.860 1.920 37,304,664 +0.05(+2.95%)
Aug 13, 2024 1.790 1.890 1.780 1.865 18,090,990 +0.08(+4.48%)
Aug 12, 2024 1.820 1.830 1.500 1.785 10,876,678 -0.01(-0.28%)
Aug 09, 2024 1.840 1.850 1.770 1.790 15,619,744 -0.06(-3.24%)
Aug 08, 2024 1.780 1.880 1.760 1.850 24,205,560 +0.10(+5.71%)
Aug 07, 2024 1.820 1.850 1.730 1.750 31,497,282 -0.06(-3.31%)
Aug 06, 2024 1.790 1.820 1.740 1.810 15,298,205 +0.08(+4.62%)
Aug 05, 2024 1.700 1.790 1.680 1.730 23,728,356 -0.13(-6.99%)
Aug 02, 2024 1.910 1.930 1.840 1.860 23,748,022 -0.13(-6.53%)
Aug 01, 2024 2.020 2.110 1.980 1.990 33,194,442 -0.04(-1.97%)
Jul 31, 2024 2.010 2.060 1.950 2.030 31,350,940 +0.02(+1.00%)
Jul 30, 2024 2.030 2.150 1.940 2.010 72,069,288 +0.18(+9.84%)
Jul 29, 2024 1.850 1.890 1.800 1.830 31,031,240 +0.00(+0.00%)
Jul 26, 2024 1.800 1.840 1.780 1.830 10,757,763 +0.05(+2.81%)
Jul 25, 2024 1.800 1.850 1.770 1.780 14,355,638 -0.01(-0.56%)
Jul 24, 2024 1.860 1.890 1.770 1.790 22,616,532 -0.10(-5.29%)
Jul 23, 2024 1.910 1.960 1.890 1.890 17,878,864 -0.03(-1.56%)
Jul 22, 2024 1.840 1.920 1.810 1.920 21,106,780 +0.13(+7.26%)
Jul 19, 2024 1.840 1.850 1.770 1.790 14,068,060 -0.04(-2.19%)
Jul 18, 2024 1.910 1.960 1.820 1.830 18,179,630 -0.07(-3.68%)
Jul 17, 2024 1.880 2.010 1.870 1.900 20,765,036 -0.03(-1.55%)
Jul 16, 2024 1.910 1.950 1.890 1.930 18,785,484 +0.02(+1.05%)
Jul 15, 2024 1.830 1.970 1.820 1.910 21,606,038 +0.03(+1.60%)
Jul 12, 2024 1.840 1.880 1.830 1.880 12,182,652 +0.03(+1.62%)
Jul 11, 2024 1.840 1.880 1.810 1.850 16,482,397 +0.02(+1.09%)
Jul 10, 2024 1.790 1.835 1.760 1.830 10,931,279 +0.07(+3.98%)
Jul 09, 2024 1.760 1.850 1.740 1.760 16,384,033 +0.01(+0.86%)
Jul 08, 2024 1.720 1.800 1.710 1.745 10,931,859 +0.02(+0.87%)
Jul 05, 2024 1.720 1.745 1.700 1.730 10,143,281 +0.00(+0.00%)
Jul 03, 2024 1.660 1.790 1.650 1.730 16,945,384 +0.08(+4.85%)
Jul 02, 2024 1.670 1.680 1.650 1.650 8,018,015 -0.03(-1.79%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.