Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands Inc (NQ: TLRY )

1.490 -0.060 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.820 1.840 1.780 1.795 13,317,546 -0.01(-0.28%)
May 31, 2024 1.830 1.840 1.780 1.800 14,063,267 +0.00(+0.00%)
May 30, 2024 1.820 1.880 1.790 1.800 17,538,346 -0.01(-0.55%)
May 29, 2024 1.800 1.820 1.780 1.810 10,849,420 -0.01(-0.55%)
May 28, 2024 1.850 1.860 1.800 1.820 12,981,670 -0.03(-1.62%)
May 24, 2024 1.840 1.880 1.830 1.850 10,217,015 +0.02(+1.09%)
May 23, 2024 1.890 1.890 1.820 1.830 14,462,449 -0.03(-1.61%)
May 22, 2024 1.920 1.920 1.850 1.860 14,911,808 -0.05(-2.62%)
May 21, 2024 1.940 1.960 1.900 1.910 12,996,878 -0.03(-1.55%)
May 20, 2024 2.000 2.010 1.890 1.940 26,949,418 -0.04(-2.02%)
May 17, 2024 2.060 2.080 1.950 1.980 52,421,160 -0.14(-6.60%)
May 16, 2024 2.040 2.230 1.980 2.120 65,125,728 +0.05(+2.42%)
May 15, 2024 2.120 2.150 2.030 2.070 18,823,068 -0.02(-0.96%)
May 14, 2024 2.210 2.310 2.070 2.090 59,236,500 +0.10(+5.03%)
May 13, 2024 1.950 2.120 1.950 1.990 19,773,556 +0.06(+3.11%)
May 10, 2024 1.990 2.025 1.920 1.930 14,859,530 -0.05(-2.53%)
May 09, 2024 1.960 2.030 1.910 1.980 20,709,948 +0.03(+1.54%)
May 08, 2024 1.960 2.000 1.930 1.950 17,108,406 -0.03(-1.52%)
May 07, 2024 2.030 2.080 1.980 1.980 23,244,292 -0.07(-3.41%)
May 06, 2024 2.140 2.220 2.040 2.050 32,627,052 -0.05(-2.38%)
May 03, 2024 2.050 2.170 2.040 2.100 31,589,604 +0.08(+3.96%)
May 02, 2024 2.060 2.200 2.010 2.020 37,989,464 +0.00(+0.00%)
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.