Tilray Brands Inc (NQ: TLRY )

3.210 +0.140 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.040 3.300 3.010 3.210 24,724,986 +0.14(+4.56%)
Jan 26, 2023 3.140 3.190 3.030 3.070 11,865,049 -0.03(-0.97%)
Jan 25, 2023 3.090 3.140 2.990 3.100 11,235,409 -0.01(-0.32%)
Jan 24, 2023 3.130 3.200 3.090 3.110 11,402,559 -0.07(-2.20%)
Jan 23, 2023 3.070 3.235 3.060 3.180 20,428,756 +0.13(+4.26%)
Jan 20, 2023 2.990 3.070 2.920 3.050 17,331,184 +0.10(+3.39%)
Jan 19, 2023 3.030 3.060 2.900 2.950 17,292,240 -0.12(-3.91%)
Jan 18, 2023 3.260 3.360 3.050 3.070 19,581,062 -0.17(-5.25%)
Jan 17, 2023 3.190 3.280 3.120 3.240 19,732,892 +0.07(+2.21%)
Jan 13, 2023 3.210 3.290 3.120 3.170 21,853,732 -0.12(-3.65%)
Jan 12, 2023 3.050 3.310 2.950 3.290 24,501,288 +0.25(+8.22%)
Jan 11, 2023 2.810 3.040 2.780 3.040 30,674,864 +0.25(+8.96%)
Jan 10, 2023 2.740 2.810 2.700 2.790 13,135,892 +0.03(+1.09%)
Jan 09, 2023 2.810 2.878 2.640 2.760 27,903,592 -0.19(-6.44%)
Jan 06, 2023 2.970 2.970 2.840 2.950 14,537,752 +0.01(+0.34%)
Jan 05, 2023 2.890 2.950 2.820 2.940 14,104,598 -0.02(-0.68%)
Jan 04, 2023 2.800 2.990 2.750 2.960 19,245,854 +0.21(+7.64%)
Jan 03, 2023 2.770 2.870 2.700 2.750 17,697,728 +0.06(+2.23%)
Dec 30, 2022 2.630 2.720 2.622 2.690 12,088,048 +0.01(+0.37%)
Dec 29, 2022 2.630 2.690 2.580 2.680 15,556,444 +0.10(+3.88%)
Dec 28, 2022 2.650 2.725 2.520 2.580 16,872,944 -0.05(-1.90%)
Dec 27, 2022 2.780 2.780 2.610 2.630 14,031,385 -0.16(-5.73%)
Dec 23, 2022 2.800 2.810 2.710 2.790 12,166,149 -0.01(-0.36%)
Dec 22, 2022 2.890 2.890 2.690 2.800 15,501,579 -0.10(-3.45%)
Dec 21, 2022 2.880 2.960 2.810 2.900 13,767,884 +0.07(+2.47%)
Dec 20, 2022 2.920 2.950 2.750 2.830 28,651,064 -0.15(-5.03%)
Dec 19, 2022 3.220 3.225 2.960 2.980 21,604,364 -0.28(-8.59%)
Dec 16, 2022 3.300 3.330 3.130 3.260 19,876,616 +0.04(+1.24%)
Dec 15, 2022 3.350 3.380 3.150 3.220 20,244,684 -0.17(-5.01%)
Dec 14, 2022 3.520 3.540 3.370 3.390 18,872,802 -0.17(-4.78%)
Dec 13, 2022 3.690 3.720 3.500 3.560 19,869,622 +0.02(+0.56%)
Dec 12, 2022 3.480 3.650 3.420 3.540 16,083,807 +0.06(+1.72%)
Dec 09, 2022 3.580 3.690 3.460 3.480 23,936,584 -0.09(-2.52%)
Dec 08, 2022 3.840 3.850 3.520 3.570 22,606,460 -0.14(-3.77%)
Dec 07, 2022 3.980 4.070 3.670 3.710 29,319,772 -0.35(-8.62%)
Dec 06, 2022 4.650 4.680 3.900 4.060 48,193,016 -0.62(-13.25%)
Dec 05, 2022 4.660 5.120 4.500 4.680 62,489,884 +0.10(+2.18%)
Dec 02, 2022 4.060 4.720 4.010 4.580 58,056,480 +0.41(+9.83%)
Dec 01, 2022 3.860 4.180 3.820 4.170 20,679,994 +0.30(+7.75%)
Nov 30, 2022 3.730 3.870 3.660 3.870 14,974,625 +0.15(+4.03%)
Nov 29, 2022 3.690 3.800 3.680 3.720 9,175,712 +0.07(+1.92%)
Nov 28, 2022 3.800 3.880 3.650 3.650 9,129,229 -0.20(-5.19%)
Nov 25, 2022 3.750 3.860 3.730 3.850 6,840,387 +0.07(+1.85%)
Nov 23, 2022 3.670 3.840 3.650 3.780 15,585,305 +0.12(+3.28%)
Nov 22, 2022 3.780 3.780 3.590 3.660 13,308,768 -0.08(-2.14%)
Nov 21, 2022 3.840 3.880 3.660 3.740 11,379,243 -0.12(-3.11%)
Nov 18, 2022 4.080 4.100 3.840 3.860 13,907,982 -0.21(-5.16%)
Nov 17, 2022 4.000 4.150 3.950 4.070 14,106,951 -0.01(-0.25%)
Nov 16, 2022 4.140 4.199 3.920 4.080 24,373,860 -0.11(-2.63%)
Nov 15, 2022 4.250 4.440 4.160 4.190 21,197,828 +0.04(+0.96%)
Nov 14, 2022 4.390 4.400 4.050 4.150 33,528,932 -0.03(-0.72%)
Nov 11, 2022 3.900 4.250 3.810 4.180 35,574,360 +0.29(+7.46%)
Nov 10, 2022 3.840 3.950 3.690 3.890 29,394,762 +0.27(+7.46%)
Nov 09, 2022 3.750 4.040 3.580 3.620 30,865,756 -0.18(-4.74%)
Nov 08, 2022 3.760 3.950 3.720 3.800 17,467,312 +0.04(+1.06%)
Nov 07, 2022 3.870 3.890 3.690 3.760 16,613,694 -0.04(-1.07%)
Nov 04, 2022 3.950 3.965 3.650 3.801 20,230,024 -0.02(-0.50%)
Nov 03, 2022 3.510 3.880 3.490 3.820 18,565,696 +0.24(+6.70%)
Nov 02, 2022 3.790 3.910 3.580 3.580 24,163,728 -0.24(-6.28%)
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.