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

Tilray Brands Inc (NQ: TLRY )

1.640 -0.050 (-2.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2023 1.730 1.810 1.720 1.800 9,494,065 +0.07(+4.05%)
Oct 30, 2023 1.730 1.790 1.700 1.730 11,535,295 +0.02(+1.17%)
Oct 27, 2023 1.790 1.800 1.710 1.710 10,459,969 -0.06(-3.39%)
Oct 26, 2023 1.790 1.830 1.750 1.770 11,590,185 -0.02(-1.12%)
Oct 25, 2023 1.920 1.930 1.790 1.790 11,419,729 -0.14(-7.25%)
Oct 24, 2023 1.790 1.950 1.780 1.930 14,232,592 +0.15(+8.43%)
Oct 23, 2023 1.790 1.855 1.750 1.780 14,079,561 -0.06(-3.26%)
Oct 20, 2023 1.900 1.930 1.830 1.840 13,296,132 -0.07(-3.66%)
Oct 19, 2023 1.980 2.018 1.910 1.910 11,728,654 -0.07(-3.54%)
Oct 18, 2023 2.060 2.070 1.960 1.980 14,915,041 -0.10(-4.81%)
Oct 17, 2023 2.000 2.100 1.990 2.080 10,285,090 +0.05(+2.46%)
Oct 16, 2023 2.010 2.050 1.950 2.030 11,749,516 +0.02(+1.00%)
Oct 13, 2023 1.970 2.040 1.950 2.010 11,275,860 +0.04(+2.03%)
Oct 12, 2023 2.050 2.050 1.950 1.970 12,947,310 -0.08(-3.90%)
Oct 11, 2023 2.130 2.170 2.050 2.050 13,110,276 -0.08(-3.76%)
Oct 10, 2023 2.030 2.180 2.030 2.130 16,573,299 +0.10(+4.93%)
Oct 09, 2023 2.020 2.080 1.930 2.030 18,629,560 -0.03(-1.46%)
Oct 06, 2023 2.070 2.140 2.030 2.060 21,178,836 -0.06(-2.83%)
Oct 05, 2023 2.220 2.220 2.100 2.120 22,401,192 -0.10(-4.50%)
Oct 04, 2023 2.370 2.370 2.070 2.220 36,635,688 -0.02(-0.89%)
Oct 03, 2023 2.260 2.310 2.200 2.240 16,907,662 -0.03(-1.32%)
Oct 02, 2023 2.410 2.430 2.210 2.270 23,197,140 -0.12(-5.02%)
Sep 29, 2023 2.390 2.420 2.330 2.390 15,597,670 +0.04(+1.70%)
Sep 28, 2023 2.390 2.400 2.260 2.350 18,181,936 -0.05(-2.08%)
Sep 27, 2023 2.500 2.620 2.310 2.400 34,312,452 +0.00(+0.00%)
Sep 26, 2023 2.550 2.625 2.400 2.400 17,719,552 -0.17(-6.61%)
Sep 25, 2023 2.380 2.590 2.540 2.570 21,442,952 +0.17(+7.08%)
Sep 22, 2023 2.420 2.470 2.350 2.400 19,106,448 +0.02(+0.63%)
Sep 21, 2023 2.430 2.430 2.340 2.385 22,233,500 -0.09(-3.44%)
Sep 20, 2023 2.490 2.590 2.430 2.470 22,277,324 +0.01(+0.41%)
Sep 19, 2023 2.590 2.640 2.420 2.460 27,696,150 -0.10(-3.91%)
Sep 18, 2023 2.900 2.910 2.530 2.560 60,098,872 -0.37(-12.63%)
Sep 15, 2023 3.100 3.220 2.930 2.930 43,860,072 -0.05(-1.68%)
Sep 14, 2023 2.940 3.100 2.910 2.980 34,317,800 +0.04(+1.36%)
Sep 13, 2023 2.890 3.000 2.780 2.940 28,678,520 +0.03(+1.03%)
Sep 12, 2023 3.220 3.280 2.900 2.910 60,128,324 -0.40(-12.08%)
Sep 11, 2023 3.060 3.370 3.040 3.310 89,792,432 +0.29(+9.60%)
Sep 08, 2023 2.920 3.120 2.920 3.020 39,803,884 +0.06(+2.03%)
Sep 07, 2023 2.920 3.110 2.810 2.960 34,618,884 -0.02(-0.67%)
Sep 06, 2023 3.190 3.270 2.840 2.980 53,770,128 -0.11(-3.56%)
Sep 05, 2023 3.000 3.400 2.975 3.090 75,905,592 +0.10(+3.34%)
Sep 01, 2023 3.070 3.120 2.850 2.990 51,233,028 +0.03(+1.01%)
Aug 31, 2023 2.750 3.110 2.660 2.960 89,682,200 +0.30(+11.28%)
Aug 30, 2023 2.380 2.910 2.350 2.660 75,912,872 +0.26(+10.83%)
Aug 29, 2023 2.340 2.450 2.290 2.400 11,336,514 +0.05(+2.13%)
Aug 28, 2023 2.350 2.370 2.275 2.350 7,857,428 +0.01(+0.43%)
Aug 25, 2023 2.260 2.370 2.220 2.340 11,898,918 +0.08(+3.54%)
Aug 24, 2023 2.480 2.490 2.250 2.260 19,957,136 -0.23(-9.24%)
Aug 23, 2023 2.480 2.530 2.440 2.490 10,147,781 +0.00(+0.00%)
Aug 22, 2023 2.510 2.580 2.475 2.490 13,336,649 +0.00(+0.00%)
Aug 21, 2023 2.650 2.720 2.460 2.490 21,400,352 -0.15(-5.68%)
Aug 18, 2023 2.590 2.820 2.580 2.640 22,366,736 -0.02(-0.75%)
Aug 17, 2023 2.620 2.800 2.570 2.660 21,906,964 +0.03(+1.14%)
Aug 16, 2023 2.460 2.770 2.430 2.630 35,959,800 +0.11(+4.37%)
Aug 15, 2023 2.570 2.610 2.450 2.520 19,280,992 -0.10(-3.82%)
Aug 14, 2023 2.600 2.669 2.480 2.620 16,293,125 +0.00(+0.00%)
Aug 11, 2023 2.570 2.750 2.550 2.620 21,923,324 +0.00(+0.00%)
Aug 10, 2023 2.860 2.870 2.570 2.620 36,561,224 -0.24(-8.39%)
Aug 09, 2023 3.000 3.030 2.760 2.860 49,278,920 -0.16(-5.30%)
Aug 08, 2023 2.450 3.080 2.375 3.020 125,119,296 +0.80(+36.04%)
Aug 07, 2023 2.330 2.360 2.160 2.220 19,541,036 -0.08(-3.48%)
Aug 04, 2023 2.430 2.500 2.285 2.300 22,441,988 -0.11(-4.56%)
Aug 03, 2023 2.370 2.480 2.290 2.410 17,164,704 +0.04(+1.69%)
Aug 02, 2023 2.250 2.550 2.230 2.370 39,243,592 -0.01(-0.42%)
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.