Tilray Brands Inc (NQ: TLRY )

3.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 3.630 3.680 3.510 3.640 12,506,586 +0.03(+0.83%)
Jun 24, 2022 3.650 3.720 3.510 3.610 21,919,166 +0.03(+0.84%)
Jun 23, 2022 3.230 3.580 3.140 3.580 26,372,116 +0.37(+11.53%)
Jun 22, 2022 3.200 3.350 3.190 3.210 15,062,335 -0.06(-1.83%)
Jun 21, 2022 3.300 3.365 3.250 3.270 14,318,815 +0.07(+2.19%)
Jun 17, 2022 3.100 3.285 3.080 3.200 18,095,914 +0.09(+2.89%)
Jun 16, 2022 3.110 3.140 3.020 3.110 20,374,172 -0.09(-2.81%)
Jun 15, 2022 3.190 3.259 3.040 3.200 30,589,208 +0.04(+1.27%)
Jun 14, 2022 3.150 3.320 3.100 3.160 21,277,400 +0.04(+1.28%)
Jun 13, 2022 3.210 3.330 3.110 3.120 27,273,248 -0.26(-7.69%)
Jun 10, 2022 3.530 3.570 3.370 3.380 27,121,926 -0.25(-6.89%)
Jun 09, 2022 3.870 3.890 3.630 3.630 28,817,718 -0.27(-6.92%)
Jun 08, 2022 3.990 4.110 3.880 3.900 25,741,068 -0.13(-3.23%)
Jun 07, 2022 3.950 4.060 3.910 4.030 23,169,004 +0.07(+1.77%)
Jun 06, 2022 4.260 4.295 3.950 3.960 31,152,554 -0.24(-5.71%)
Jun 03, 2022 4.360 4.410 4.150 4.200 17,549,032 -0.24(-5.41%)
Jun 02, 2022 4.180 4.530 4.150 4.440 24,702,166 +0.26(+6.22%)
Jun 01, 2022 4.500 4.540 4.160 4.180 22,852,160 -0.31(-6.90%)
May 31, 2022 4.520 4.600 4.370 4.490 19,947,392 -0.06(-1.32%)
May 27, 2022 4.610 4.680 4.340 4.550 30,423,000 -0.11(-2.36%)
May 26, 2022 4.390 4.750 4.350 4.660 17,093,432 +0.24(+5.43%)
May 25, 2022 4.280 4.470 4.260 4.420 17,121,780 +0.16(+3.76%)
May 24, 2022 4.400 4.430 4.240 4.260 14,440,552 -0.23(-5.12%)
May 23, 2022 4.740 4.750 4.448 4.490 19,326,976 -0.23(-4.87%)
May 20, 2022 4.930 4.960 4.550 4.720 20,241,368 -0.14(-2.88%)
May 19, 2022 4.780 4.970 4.690 4.860 21,088,188 +0.07(+1.46%)
May 18, 2022 5.010 5.170 4.760 4.790 23,758,272 -0.35(-6.81%)
May 17, 2022 4.980 5.170 4.890 5.140 25,436,228 +0.26(+5.33%)
May 16, 2022 4.590 5.065 4.470 4.880 33,262,016 +0.34(+7.49%)
May 13, 2022 4.520 4.710 4.500 4.540 26,091,946 +0.10(+2.25%)
May 12, 2022 4.000 4.495 3.890 4.440 39,643,812 +0.38(+9.36%)
May 11, 2022 4.190 4.430 4.050 4.060 32,375,180 -0.23(-5.36%)
May 10, 2022 4.550 4.570 4.150 4.290 33,537,794 -0.10(-2.28%)
May 09, 2022 4.650 4.660 4.360 4.390 27,622,460 -0.35(-7.38%)
May 06, 2022 4.860 4.889 4.580 4.740 25,751,200 -0.15(-3.07%)
May 05, 2022 5.160 5.240 4.840 4.890 23,633,428 -0.41(-7.74%)
May 04, 2022 5.150 5.350 4.962 5.300 23,088,888 +0.12(+2.32%)
May 03, 2022 5.150 5.400 5.140 5.180 17,577,628 -0.05(-0.96%)
May 02, 2022 4.940 5.240 4.871 5.230 22,801,884 +0.25(+5.02%)
Apr 29, 2022 5.010 5.325 4.970 4.980 19,082,352 -0.13(-2.54%)
Apr 28, 2022 5.040 5.170 4.810 5.110 24,062,498 +0.10(+2.00%)
Apr 27, 2022 5.060 5.200 4.910 5.010 24,081,352 -0.06(-1.18%)
Apr 26, 2022 5.230 5.320 5.040 5.070 18,795,002 -0.23(-4.34%)
Apr 25, 2022 5.180 5.360 5.100 5.300 19,891,128 +0.06(+1.15%)
Apr 22, 2022 5.240 5.480 5.160 5.240 19,052,936 +0.00(+0.00%)
Apr 21, 2022 5.470 5.230 5.240 24,003,504 -0.17(-3.14%)
Apr 20, 2022 5.760 5.765 5.400 5.410 29,401,288 -0.42(-7.20%)
Apr 19, 2022 5.780 5.950 5.610 5.830 19,040,864 +0.09(+1.57%)
Apr 18, 2022 6.020 6.030 5.675 5.740 23,673,112 -0.28(-4.65%)
Apr 14, 2022 6.300 6.360 6.020 6.020 23,546,076 -0.40(-6.23%)
Apr 13, 2022 6.240 6.500 6.115 6.420 18,710,816 +0.19(+3.05%)
Apr 12, 2022 6.420 6.800 6.130 6.230 28,243,612 -0.14(-2.20%)
Apr 11, 2022 6.220 6.525 6.050 6.370 26,139,278 -0.03(-0.47%)
Apr 08, 2022 6.370 6.600 6.260 6.400 24,401,850 -0.08(-1.23%)
Apr 07, 2022 7.120 7.120 6.400 6.480 48,571,308 -0.77(-10.62%)
Apr 06, 2022 7.750 8.150 7.160 7.250 127,468,336 +0.22(+3.13%)
Apr 05, 2022 7.450 7.500 6.910 7.030 43,503,488 -0.42(-5.64%)
Apr 04, 2022 7.450 7.520 7.050 7.450 37,575,544 -0.03(-0.40%)
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.