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 (%)
Feb 28, 2023 2.760 2.830 2.740 2.830 9,990,658 +0.07(+2.54%)
Feb 27, 2023 2.830 2.860 2.750 2.760 9,928,102 -0.06(-2.13%)
Feb 24, 2023 2.830 2.830 2.780 2.820 10,475,645 -0.05(-1.74%)
Feb 23, 2023 2.870 2.890 2.780 2.870 12,152,445 +0.03(+1.06%)
Feb 22, 2023 2.840 2.858 2.760 2.840 12,441,807 +0.06(+2.16%)
Feb 21, 2023 2.950 2.980 2.760 2.780 15,700,603 -0.23(-7.64%)
Feb 17, 2023 3.020 3.060 2.950 3.010 12,259,522 -0.04(-1.31%)
Feb 16, 2023 3.030 3.130 3.010 3.050 13,371,068 -0.04(-1.29%)
Feb 15, 2023 2.960 3.110 2.910 3.090 15,950,023 +0.12(+4.04%)
Feb 14, 2023 2.860 2.980 2.830 2.970 12,005,160 +0.10(+3.48%)
Feb 13, 2023 2.900 2.910 2.810 2.870 10,816,356 +0.03(+1.06%)
Feb 10, 2023 2.910 2.940 2.790 2.840 14,489,706 -0.02(-0.70%)
Feb 09, 2023 3.080 3.080 2.820 2.860 19,392,260 -0.17(-5.61%)
Feb 08, 2023 3.130 3.170 3.030 3.030 10,516,674 -0.11(-3.50%)
Feb 07, 2023 3.180 3.200 3.020 3.140 20,378,124 -0.05(-1.57%)
Feb 06, 2023 3.220 3.260 3.140 3.190 10,506,534 -0.01(-0.31%)
Feb 03, 2023 3.240 3.370 3.200 3.200 15,391,729 -0.15(-4.48%)
Feb 02, 2023 3.440 3.590 3.305 3.350 26,258,980 +0.02(+0.60%)
Feb 01, 2023 3.170 3.380 3.120 3.330 23,797,648 +0.09(+2.78%)
Jan 31, 2023 3.140 3.290 3.095 3.240 16,527,415 +0.16(+5.19%)
Jan 30, 2023 3.170 3.190 3.070 3.080 12,790,001 -0.13(-4.05%)
Jan 27, 2023 3.040 3.300 3.010 3.210 24,760,968 +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%)
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.