Skip to main content

Tilray Brands Inc (NQ: TLRY )

2.450 -0.030 (-1.21%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.28 19.26 17.98 18.34 19,253,000 -0.31(-1.66%)
Apr 29, 2021 18.77 18.92 17.63 18.65 25,120,902 -0.67(-3.47%)
Apr 28, 2021 17.79 19.57 17.40 19.32 29,208,232 +1.60(+9.03%)
Apr 27, 2021 18.17 18.41 17.29 17.72 13,823,399 -0.13(-0.73%)
Apr 26, 2021 17.13 17.86 16.92 17.85 9,894,933 +0.78(+4.57%)
Apr 23, 2021 16.51 17.27 16.22 17.07 10,427,100 +0.61(+3.71%)
Apr 22, 2021 17.04 17.14 16.13 16.46 12,309,663 -0.36(-2.14%)
Apr 21, 2021 15.53 16.82 15.17 16.82 13,416,338 +0.93(+5.85%)
Apr 20, 2021 18.00 18.20 15.63 15.89 22,007,274 -1.55(-8.89%)
Apr 19, 2021 17.26 18.49 16.87 17.44 15,874,370 +0.24(+1.40%)
Apr 16, 2021 16.76 17.29 16.26 17.20 12,323,001 +0.26(+1.53%)
Apr 15, 2021 17.68 18.45 16.93 16.94 20,253,040 -0.46(-2.64%)
Apr 14, 2021 18.09 18.13 17.32 17.40 15,396,149 -0.92(-5.02%)
Apr 13, 2021 16.39 18.53 16.28 18.32 23,505,832 +1.13(+6.57%)
Apr 12, 2021 18.00 18.21 17.10 17.19 27,224,052 -2.57(-13.01%)
Apr 09, 2021 19.70 20.68 19.40 19.76 14,099,600 -0.01(-0.05%)
Apr 08, 2021 19.90 20.19 19.08 19.77 13,490,766 +0.01(+0.05%)
Apr 07, 2021 20.92 20.98 19.57 19.76 18,584,228 -1.38(-6.53%)
Apr 06, 2021 21.81 22.07 20.91 21.14 16,466,705 -0.93(-4.21%)
Apr 05, 2021 22.81 22.85 21.62 22.07 11,473,770 -0.27(-1.21%)
Apr 01, 2021 23.42 23.63 22.15 22.34 12,691,700 -0.39(-1.72%)
Mar 31, 2021 23.03 24.13 22.52 22.73 20,944,348 +0.69(+3.13%)
Mar 30, 2021 21.62 22.58 21.15 22.04 11,424,059 +0.41(+1.90%)
Mar 29, 2021 22.15 23.35 21.56 21.63 12,252,559 -0.45(-2.04%)
Mar 26, 2021 23.28 23.37 21.09 22.08 14,216,600 -0.75(-3.29%)
Mar 25, 2021 21.23 22.90 20.90 22.83 17,416,896 +0.64(+2.88%)
Mar 24, 2021 23.39 24.48 22.10 22.19 25,891,616 -1.03(-4.44%)
Mar 23, 2021 23.52 24.68 22.28 23.22 24,544,656 -0.68(-2.85%)
Mar 22, 2021 25.55 26.03 23.82 23.90 16,962,436 -1.45(-5.72%)
Mar 19, 2021 25.45 26.34 24.68 25.35 16,057,100 +0.03(+0.12%)
Mar 18, 2021 26.95 28.14 25.15 25.32 24,970,744 -2.15(-7.83%)
Mar 17, 2021 25.79 28.04 25.00 27.47 20,583,332 +0.50(+1.85%)
Mar 16, 2021 30.52 30.55 26.17 26.97 42,238,904 -3.50(-11.49%)
Mar 15, 2021 27.24 31.34 26.93 30.47 43,592,948 +2.90(+10.52%)
Mar 12, 2021 26.28 29.44 25.66 27.57 40,665,200 -0.62(-2.20%)
Mar 11, 2021 24.77 28.30 24.31 28.19 37,977,236 +4.09(+16.97%)
Mar 10, 2021 26.74 27.11 23.11 24.10 27,525,704 -0.31(-1.27%)
Mar 09, 2021 23.23 25.04 23.02 24.41 17,702,876 +1.99(+8.88%)
Mar 08, 2021 21.73 23.42 20.80 22.42 18,942,424 +0.79(+3.65%)
Mar 05, 2021 22.99 23.22 18.23 21.63 27,012,400 -1.02(-4.50%)
Mar 04, 2021 24.95 25.85 21.66 22.65 25,623,188 -2.64(-10.44%)
Mar 03, 2021 26.58 27.10 24.72 25.29 16,388,606 -0.61(-2.36%)
Mar 02, 2021 26.16 29.60 25.47 25.90 34,988,212 +0.34(+1.33%)
Mar 01, 2021 25.12 26.62 24.77 25.56 14,856,006 +1.20(+4.93%)
Feb 26, 2021 25.05 25.99 23.50 24.36 19,372,800 -0.14(-0.57%)
Feb 25, 2021 26.90 27.73 24.30 24.50 29,621,100 -3.48(-12.44%)
Feb 24, 2021 25.33 28.28 24.90 27.98 25,504,358 +3.19(+12.87%)
Feb 23, 2021 24.04 24.95 21.13 24.79 27,270,234 -1.50(-5.71%)
Feb 22, 2021 27.34 28.87 26.25 26.29 27,824,860 -2.92(-10.00%)
Feb 19, 2021 27.80 29.90 27.31 29.21 28,026,800 +2.11(+7.79%)
Feb 18, 2021 33.10 35.14 27.02 27.10 55,012,576 -4.41(-14.00%)
Feb 17, 2021 31.94 33.40 30.65 31.51 39,638,924 -3.12(-9.01%)
Feb 16, 2021 30.99 36.35 29.50 34.63 78,873,728 +5.63(+19.41%)
Feb 12, 2021 29.26 35.41 28.21 29.00 121,408,304 -3.16(-9.83%)
Feb 11, 2021 55.01 55.01 31.22 32.16 214,566,928 -31.75(-49.68%)
Feb 10, 2021 65.83 67.00 47.00 63.91 196,286,768 +21.56(+50.91%)
Feb 09, 2021 35.18 45.49 34.26 42.35 130,333,784 +12.26(+40.74%)
Feb 08, 2021 26.34 30.60 25.95 30.09 37,466,232 +4.37(+16.99%)
Feb 05, 2021 27.13 27.35 25.61 25.72 21,523,800 -1.06(-3.96%)
Feb 04, 2021 25.55 27.40 23.80 26.78 32,975,086 +0.47(+1.79%)
Feb 03, 2021 25.46 28.86 24.70 26.31 83,535,920 +2.82(+12.01%)
Feb 02, 2021 19.76 24.08 19.30 23.49 62,697,320 +4.39(+22.98%)
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.