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. - Common Stock (NQ:TLRY)

1.380 -0.090 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.440 1.455 1.360 1.380 51,262,460 -0.09(-6.12%)
Aug 28, 2025 1.420 1.500 1.360 1.470 86,035,992 +0.10(+7.30%)
Aug 27, 2025 1.440 1.460 1.350 1.370 76,114,448 -0.08(-5.52%)
Aug 26, 2025 1.525 1.550 1.365 1.450 143,812,096 +0.06(+4.32%)
Aug 25, 2025 1.250 1.410 1.230 1.390 153,617,376 +0.24(+20.87%)
Aug 22, 2025 1.130 1.180 1.090 1.150 51,634,248 +0.04(+3.60%)
Aug 21, 2025 1.040 1.140 1.030 1.110 46,101,176 +0.05(+4.72%)
Aug 20, 2025 1.050 1.090 1.010 1.060 37,049,148 +0.00(+0.00%)
Aug 19, 2025 1.130 1.140 1.020 1.060 42,599,336 -0.08(-7.02%)
Aug 18, 2025 1.100 1.190 1.070 1.140 57,135,564 +0.11(+10.68%)
Aug 15, 2025 1.220 1.250 1.020 1.030 90,051,080 -0.15(-12.71%)
Aug 14, 2025 1.150 1.370 1.130 1.180 154,704,656 -0.07(-5.60%)
Aug 13, 2025 0.9610 1.250 0.9587 1.250 189,951,136 +0.30(+31.51%)
Aug 12, 2025 1.105 1.200 0.9443 0.9505 290,832,448 +0.03(+3.32%)
Aug 11, 2025 0.7900 0.9200 0.7200 0.9200 265,695,824 +0.27(+41.82%)
Aug 08, 2025 0.6572 0.6800 0.6421 0.6487 28,827,512 -0.00(-0.28%)
Aug 07, 2025 0.6300 0.6526 0.6211 0.6505 15,818,806 +0.03(+5.40%)
Aug 06, 2025 0.6343 0.6600 0.6131 0.6172 21,918,964 -0.02(-2.93%)
Aug 05, 2025 0.6090 0.6420 0.6030 0.6358 23,707,196 +0.03(+4.61%)
Aug 04, 2025 0.5780 0.6135 0.5698 0.6078 18,880,116 +0.04(+6.88%)
Aug 01, 2025 0.5600 0.6207 0.5510 0.5687 20,514,232 -0.01(-2.10%)
Jul 31, 2025 0.6160 0.6347 0.5625 0.5809 29,899,654 -0.03(-5.14%)
Jul 30, 2025 0.5911 0.6189 0.5818 0.6124 33,344,074 +0.04(+6.15%)
Jul 29, 2025 0.6000 0.6290 0.5510 0.5769 71,327,488 -0.12(-17.55%)
Jul 28, 2025 0.6920 0.7092 0.6700 0.6997 39,603,048 +0.01(+1.63%)
Jul 25, 2025 0.7073 0.7100 0.6500 0.6885 39,973,416 -0.01(-2.03%)
Jul 24, 2025 0.7280 0.7400 0.6950 0.7028 30,819,008 -0.03(-4.52%)
Jul 23, 2025 0.8300 0.8302 0.7100 0.7361 70,965,192 -0.05(-6.34%)
Jul 22, 2025 0.7000 0.7900 0.6860 0.7859 90,035,376 +0.11(+16.69%)
Jul 21, 2025 0.6290 0.6945 0.6240 0.6735 41,451,000 +0.05(+8.40%)
Jul 18, 2025 0.6143 0.6583 0.6143 0.6213 29,243,768 +0.01(+1.64%)
Jul 17, 2025 0.6027 0.6330 0.5920 0.6113 20,446,060 +0.01(+1.43%)
Jul 16, 2025 0.5985 0.6218 0.5940 0.6027 23,320,600 +0.01(+1.58%)
Jul 15, 2025 0.6692 0.6738 0.5850 0.5933 37,413,600 -0.06(-9.67%)
Jul 14, 2025 0.5844 0.6570 0.5788 0.6568 33,870,288 +0.08(+13.14%)
Jul 11, 2025 0.6294 0.6300 0.5800 0.5805 35,470,824 -0.06(-8.88%)
Jul 10, 2025 0.6700 0.6800 0.6200 0.6371 51,136,780 -0.04(-5.63%)
Jul 09, 2025 0.6100 0.7003 0.5830 0.6751 125,431,344 +0.08(+14.37%)
Jul 08, 2025 0.5100 0.6000 0.4928 0.5903 91,249,352 +0.09(+17.26%)
Jul 07, 2025 0.5330 0.5340 0.4821 0.5034 47,840,800 -0.04(-6.55%)
Jul 03, 2025 0.4895 0.5493 0.4600 0.5387 43,044,224 +0.05(+11.03%)
Jul 02, 2025 0.4200 0.4870 0.4200 0.4852 41,040,056 +0.06(+15.09%)
Jul 01, 2025 0.4105 0.4250 0.4070 0.4216 10,111,817 +0.01(+1.74%)
Jun 30, 2025 0.4034 0.4188 0.3930 0.4144 17,780,904 +0.01(+3.42%)
Jun 27, 2025 0.4136 0.4230 0.3950 0.4007 12,830,765 -0.01(-2.84%)
Jun 26, 2025 0.4000 0.4150 0.3940 0.4124 19,523,500 +0.02(+4.72%)
Jun 25, 2025 0.3820 0.3952 0.3762 0.3938 16,396,430 +0.01(+3.14%)
Jun 24, 2025 0.3710 0.3850 0.3651 0.3818 28,562,834 +0.02(+5.91%)
Jun 23, 2025 0.3600 0.3670 0.3507 0.3605 26,564,704 +0.00(+0.14%)
Jun 20, 2025 0.3860 0.3870 0.3600 0.3600 43,447,880 -0.02(-6.08%)
Jun 18, 2025 0.3883 0.3897 0.3725 0.3833 50,790,896 -0.00(-0.23%)
Jun 17, 2025 0.4181 0.4231 0.3801 0.3842 32,056,948 -0.04(-9.07%)
Jun 16, 2025 0.4100 0.4288 0.4100 0.4225 16,449,052 +0.02(+4.58%)
Jun 13, 2025 0.4100 0.4193 0.4002 0.4040 11,232,642 -0.01(-2.95%)
Jun 12, 2025 0.4290 0.4300 0.4127 0.4163 16,859,382 -0.01(-2.23%)
Jun 11, 2025 0.4203 0.4600 0.4092 0.4258 45,258,616 +0.01(+1.45%)
Jun 10, 2025 0.4080 0.4200 0.4031 0.4197 24,442,634 +0.01(+2.37%)
Jun 09, 2025 0.4051 0.4181 0.3970 0.4100 28,203,856 +0.00(+1.08%)
Jun 06, 2025 0.3926 0.4067 0.3898 0.4056 28,795,834 +0.02(+4.48%)
Jun 05, 2025 0.4065 0.4118 0.3820 0.3882 32,910,456 -0.02(-5.11%)
Jun 04, 2025 0.4023 0.4149 0.3962 0.4091 29,798,384 +0.01(+2.17%)
Jun 03, 2025 0.4100 0.4166 0.3800 0.4004 66,993,612 -0.01(-1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.