Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tilray Brands Inc (NQ: TLRY ) 1.940 -0.010 (-0.51%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 33,194,356 -0.04(-1.97%) Jul 31, 2024 2.010 2.060 1.950 2.030 31,428,254 +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 10,930,678 +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%) Jul 01, 2024 1.670 1.730 1.660 1.680 10,519,202 +0.02(+1.20%) Jun 28, 2024 1.720 1.730 1.660 1.660 11,705,577 -0.07(-4.05%) Jun 27, 2024 1.660 1.740 1.650 1.730 13,855,791 +0.04(+2.37%) Jun 26, 2024 1.630 1.690 1.610 1.690 12,483,865 +0.07(+4.32%) Jun 25, 2024 1.660 1.670 1.610 1.620 13,186,052 -0.04(-2.41%) Jun 24, 2024 1.660 1.710 1.650 1.660 10,133,706 +0.00(+0.00%) Jun 21, 2024 1.680 1.690 1.650 1.660 11,195,289 -0.03(-1.78%) Jun 20, 2024 1.690 1.720 1.680 1.690 9,946,959 +0.00(+0.00%) Jun 18, 2024 1.690 1.720 1.680 1.690 7,615,059 +0.00(+0.00%) Jun 17, 2024 1.710 1.720 1.680 1.690 10,473,019 -0.01(-0.59%) Jun 14, 2024 1.740 1.750 1.680 1.700 16,564,550 -0.05(-2.86%) Jun 13, 2024 1.760 1.790 1.740 1.750 10,242,646 -0.02(-1.13%) Jun 12, 2024 1.770 1.820 1.760 1.770 19,000,996 +0.02(+1.43%) Jun 11, 2024 1.770 1.780 1.730 1.745 12,479,010 -0.03(-1.97%) Jun 10, 2024 1.780 1.790 1.740 1.780 13,245,294 +0.01(+0.56%) Jun 07, 2024 1.800 1.810 1.760 1.770 10,680,839 -0.02(-1.12%) Jun 06, 2024 1.780 1.810 1.740 1.790 16,535,763 +0.00(+0.00%) Jun 05, 2024 1.790 1.790 1.750 1.790 10,606,205 +0.01(+0.56%) Jun 04, 2024 1.790 1.800 1.750 1.780 13,192,547 -0.01(-0.84%) 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.