Tilray Brands Inc (NQ: TLRY )

1.640 -0.050 (-2.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.400 2.430 2.340 2.350 8,299,837 -0.04(-1.67%)
Apr 27, 2023 2.320 2.430 2.290 2.390 18,939,968 +0.21(+9.63%)
Apr 26, 2023 2.270 2.270 2.170 2.180 9,985,096 -0.06(-2.68%)
Apr 25, 2023 2.340 2.340 2.230 2.240 8,235,504 -0.11(-4.68%)
Apr 24, 2023 2.300 2.370 2.280 2.350 9,289,064 +0.05(+2.17%)
Apr 21, 2023 2.350 2.380 2.300 2.300 7,319,644 -0.05(-2.13%)
Apr 20, 2023 2.410 2.440 2.320 2.350 8,388,187 -0.06(-2.49%)
Apr 19, 2023 2.440 2.465 2.400 2.410 5,216,231 -0.06(-2.43%)
Apr 18, 2023 2.510 2.530 2.440 2.470 8,099,456 -0.03(-1.20%)
Apr 17, 2023 2.380 2.510 2.360 2.500 11,003,654 +0.13(+5.49%)
Apr 14, 2023 2.450 2.540 2.360 2.370 15,864,150 -0.08(-3.27%)
Apr 13, 2023 2.480 2.520 2.430 2.450 11,247,556 -0.00(-0.20%)
Apr 12, 2023 2.550 2.580 2.450 2.455 9,452,213 -0.06(-2.58%)
Apr 11, 2023 2.580 2.610 2.460 2.520 22,435,540 -0.22(-8.03%)
Apr 10, 2023 2.600 2.770 2.562 2.740 18,248,108 +0.14(+5.38%)
Apr 06, 2023 2.480 2.630 2.420 2.600 11,187,725 +0.16(+6.56%)
Apr 05, 2023 2.490 2.520 2.430 2.440 7,073,155 -0.05(-2.01%)
Apr 04, 2023 2.570 2.570 2.480 2.490 6,188,829 -0.05(-1.97%)
Apr 03, 2023 2.530 2.580 2.510 2.540 7,248,336 +0.01(+0.40%)
Mar 31, 2023 2.550 2.590 2.520 2.530 6,631,653 +0.01(+0.40%)
Mar 30, 2023 2.620 2.620 2.510 2.520 7,996,057 -0.06(-2.33%)
Mar 29, 2023 2.530 2.590 2.520 2.580 8,635,964 +0.08(+3.20%)
Mar 28, 2023 2.590 2.600 2.470 2.500 10,273,961 -0.11(-4.21%)
Mar 27, 2023 2.620 2.640 2.540 2.610 6,960,085 -0.01(-0.38%)
Mar 24, 2023 2.570 2.640 2.540 2.620 6,017,681 +0.01(+0.38%)
Mar 23, 2023 2.640 2.710 2.560 2.610 8,080,887 +0.04(+1.56%)
Mar 22, 2023 2.660 2.725 2.560 2.570 8,765,834 -0.09(-3.38%)
Mar 21, 2023 2.490 2.730 2.480 2.660 13,163,500 +0.18(+7.26%)
Mar 20, 2023 2.640 2.640 2.460 2.480 12,684,828 -0.16(-6.06%)
Mar 17, 2023 2.580 2.660 2.520 2.640 19,135,976 +0.06(+2.33%)
Mar 16, 2023 2.370 2.680 2.320 2.580 26,643,352 +0.22(+9.32%)
Mar 15, 2023 2.340 2.390 2.280 2.360 11,361,443 -0.04(-1.67%)
Mar 14, 2023 2.520 2.530 2.380 2.400 12,683,611 -0.04(-1.64%)
Mar 13, 2023 2.370 2.530 2.340 2.440 13,939,361 +0.02(+0.83%)
Mar 10, 2023 2.570 2.570 2.400 2.420 15,689,939 -0.11(-4.35%)
Mar 09, 2023 2.590 2.660 2.510 2.530 11,424,126 -0.06(-2.32%)
Mar 08, 2023 2.620 2.620 2.570 2.590 8,777,233 -0.03(-1.15%)
Mar 07, 2023 2.710 2.720 2.610 2.620 9,233,012 -0.07(-2.60%)
Mar 06, 2023 2.800 2.810 2.670 2.690 10,029,603 -0.08(-2.89%)
Mar 03, 2023 2.740 2.810 2.710 2.770 10,825,032 +0.06(+2.21%)
Mar 02, 2023 2.750 2.760 2.700 2.710 8,854,120 -0.04(-1.45%)
Mar 01, 2023 2.830 2.830 2.740 2.750 9,011,758 -0.08(-2.83%)
Feb 28, 2023 2.760 2.830 2.740 2.830 9,990,658 +0.07(+2.54%)
Feb 27, 2023 2.830 2.860 2.750 2.760 9,928,102 -0.06(-2.13%)
Feb 24, 2023 2.830 2.830 2.780 2.820 10,475,645 -0.05(-1.74%)
Feb 23, 2023 2.870 2.890 2.780 2.870 12,152,445 +0.03(+1.06%)
Feb 22, 2023 2.840 2.858 2.760 2.840 12,441,807 +0.06(+2.16%)
Feb 21, 2023 2.950 2.980 2.760 2.780 15,700,603 -0.23(-7.64%)
Feb 17, 2023 3.020 3.060 2.950 3.010 12,259,522 -0.04(-1.31%)
Feb 16, 2023 3.030 3.130 3.010 3.050 13,371,068 -0.04(-1.29%)
Feb 15, 2023 2.960 3.110 2.910 3.090 15,950,023 +0.12(+4.04%)
Feb 14, 2023 2.860 2.980 2.830 2.970 12,005,160 +0.10(+3.48%)
Feb 13, 2023 2.900 2.910 2.810 2.870 10,816,356 +0.03(+1.06%)
Feb 10, 2023 2.910 2.940 2.790 2.840 14,489,706 -0.02(-0.70%)
Feb 09, 2023 3.080 3.080 2.820 2.860 19,392,260 -0.17(-5.61%)
Feb 08, 2023 3.130 3.170 3.030 3.030 10,516,674 -0.11(-3.50%)
Feb 07, 2023 3.180 3.200 3.020 3.140 20,378,124 -0.05(-1.57%)
Feb 06, 2023 3.220 3.260 3.140 3.190 10,506,534 -0.01(-0.31%)
Feb 03, 2023 3.240 3.370 3.200 3.200 15,391,729 -0.15(-4.48%)
Feb 02, 2023 3.440 3.590 3.305 3.350 26,258,980 +0.02(+0.60%)
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.