Tilray Brands Inc (NQ: TLRY )

2.600 +0.120 (+4.84%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.150 9.590 8.080 9.040 51,499,360 +0.54(+6.35%)
Nov 27, 2020 7.570 8.580 7.390 8.500 30,788,500 +1.03(+13.79%)
Nov 25, 2020 7.660 7.710 7.320 7.470 16,408,700 -0.39(-4.96%)
Nov 24, 2020 7.490 8.180 7.300 7.860 50,770,500 +1.18(+17.66%)
Nov 23, 2020 7.340 7.350 6.660 6.680 34,169,032 -0.68(-9.24%)
Nov 20, 2020 6.800 7.480 6.710 7.360 16,964,100 +0.63(+9.36%)
Nov 19, 2020 7.150 7.180 6.680 6.730 15,850,694 -0.40(-5.61%)
Nov 18, 2020 7.310 7.540 7.120 7.130 11,671,828 -0.08(-1.11%)
Nov 17, 2020 7.090 7.610 7.050 7.210 13,464,540 -0.11(-1.50%)
Nov 16, 2020 7.500 7.670 7.040 7.320 14,378,023 -0.33(-4.31%)
Nov 13, 2020 7.740 7.800 7.430 7.650 15,240,900 +0.25(+3.38%)
Nov 12, 2020 7.700 8.180 7.310 7.400 16,887,404 -0.64(-7.96%)
Nov 11, 2020 7.770 8.600 7.360 8.040 27,141,356 -0.29(-3.48%)
Nov 10, 2020 9.310 9.330 8.070 8.330 24,613,772 -1.77(-17.52%)
Nov 09, 2020 11.82 12.15 9.630 10.10 51,108,144 +0.47(+4.88%)
Nov 06, 2020 8.980 12.14 8.450 9.630 116,415,296 +1.81(+23.15%)
Nov 05, 2020 7.100 7.950 6.670 7.820 45,641,544 +1.82(+30.33%)
Nov 04, 2020 6.290 6.350 5.940 6.000 13,972,494 -0.62(-9.37%)
Nov 03, 2020 6.880 7.000 6.230 6.620 16,225,948 -0.04(-0.60%)
Nov 02, 2020 5.820 6.740 5.770 6.660 18,629,422 +0.95(+16.64%)
Oct 30, 2020 5.940 5.950 5.430 5.710 7,135,000 -0.26(-4.36%)
Oct 29, 2020 5.690 6.030 5.450 5.970 6,123,278 +0.32(+5.66%)
Oct 28, 2020 5.400 5.770 5.250 5.650 6,177,268 +0.06(+1.07%)
Oct 27, 2020 5.960 6.030 5.560 5.590 5,818,570 -0.27(-4.61%)
Oct 26, 2020 6.650 6.730 5.760 5.860 11,603,023 -0.87(-12.93%)
Oct 23, 2020 6.750 7.120 6.550 6.730 7,450,000 -0.10(-1.46%)
Oct 22, 2020 6.520 6.930 6.150 6.830 10,942,821 +0.38(+5.89%)
Oct 21, 2020 6.310 6.960 6.310 6.450 12,875,851 +0.19(+3.04%)
Oct 20, 2020 6.350 6.520 6.100 6.260 10,035,087 -0.22(-3.40%)
Oct 19, 2020 5.660 6.500 5.590 6.480 18,693,912 +0.92(+16.55%)
Oct 16, 2020 5.650 5.720 5.460 5.560 4,715,300 -0.01(-0.18%)
Oct 15, 2020 5.760 5.830 5.480 5.570 6,780,182 -0.41(-6.86%)
Oct 14, 2020 5.920 6.040 5.620 5.980 6,532,385 +0.05(+0.84%)
Oct 13, 2020 6.200 6.230 5.840 5.930 7,543,591 -0.37(-5.87%)
Oct 12, 2020 6.150 6.570 6.050 6.300 14,563,241 +0.26(+4.30%)
Oct 09, 2020 6.590 6.710 6.000 6.040 21,525,100 -0.11(-1.79%)
Oct 08, 2020 5.390 6.370 5.220 6.150 22,374,476 +0.95(+18.27%)
Oct 07, 2020 5.040 5.420 4.980 5.200 6,413,690 +0.30(+6.12%)
Oct 06, 2020 5.400 5.420 4.870 4.900 7,281,584 -0.50(-9.26%)
Oct 05, 2020 4.840 5.550 4.820 5.400 10,034,326 +0.58(+12.03%)
Oct 02, 2020 4.740 4.930 4.710 4.820 4,448,400 -0.10(-2.03%)
Oct 01, 2020 4.920 4.990 4.810 4.920 2,180,660 +0.07(+1.44%)
Sep 30, 2020 4.800 5.200 4.800 4.850 4,731,059 +0.02(+0.41%)
Sep 29, 2020 4.810 4.970 4.710 4.830 4,940,600 +0.01(+0.21%)
Sep 28, 2020 4.900 5.020 4.770 4.820 5,225,588 +0.03(+0.63%)
Sep 25, 2020 4.700 4.890 4.640 4.790 4,146,500 +0.04(+0.84%)
Sep 24, 2020 4.650 5.020 4.410 4.750 5,475,224 +0.05(+1.06%)
Sep 23, 2020 5.140 5.200 4.700 4.700 10,965,081 -0.66(-12.31%)
Sep 22, 2020 5.030 5.550 4.850 5.360 11,368,529 +0.36(+7.20%)
Sep 21, 2020 5.260 5.280 4.860 5.000 5,795,844 -0.34(-6.37%)
Sep 18, 2020 5.410 5.650 5.210 5.340 5,204,700 -0.09(-1.66%)
Sep 17, 2020 5.630 5.790 5.280 5.430 4,938,200 -0.21(-3.72%)
Sep 16, 2020 5.350 6.050 5.300 5.640 7,731,359 +0.35(+6.62%)
Sep 15, 2020 5.360 5.510 5.270 5.290 3,323,763 -0.02(-0.38%)
Sep 14, 2020 5.300 5.330 5.080 5.310 5,038,095 +0.00(+0.00%)
Sep 11, 2020 5.690 5.690 5.200 5.310 4,033,300 -0.32(-5.68%)
Sep 10, 2020 5.670 5.900 5.620 5.630 3,310,500 -0.02(-0.35%)
Sep 09, 2020 5.680 5.800 5.560 5.650 3,505,838 -0.01(-0.18%)
Sep 08, 2020 5.730 5.890 5.600 5.660 3,672,486 -0.26(-4.39%)
Sep 04, 2020 6.040 6.120 5.430 5.920 5,618,500 -0.14(-2.31%)
Sep 03, 2020 6.400 6.520 6.010 6.060 6,767,739 -0.35(-5.46%)
Sep 02, 2020 6.400 6.490 6.230 6.410 3,022,941 -0.04(-0.62%)
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.