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 (%)
Nov 30, 2022 3.730 3.870 3.660 3.870 14,974,625 +0.15(+4.03%)
Nov 29, 2022 3.690 3.800 3.680 3.720 9,175,712 +0.07(+1.92%)
Nov 28, 2022 3.800 3.880 3.650 3.650 9,129,229 -0.20(-5.19%)
Nov 25, 2022 3.750 3.860 3.730 3.850 6,840,387 +0.07(+1.85%)
Nov 23, 2022 3.670 3.840 3.650 3.780 15,585,305 +0.12(+3.28%)
Nov 22, 2022 3.780 3.780 3.590 3.660 13,308,768 -0.08(-2.14%)
Nov 21, 2022 3.840 3.880 3.660 3.740 11,379,243 -0.12(-3.11%)
Nov 18, 2022 4.080 4.100 3.840 3.860 13,907,982 -0.21(-5.16%)
Nov 17, 2022 4.000 4.150 3.950 4.070 14,106,951 -0.01(-0.25%)
Nov 16, 2022 4.140 4.199 3.920 4.080 24,373,860 -0.11(-2.63%)
Nov 15, 2022 4.250 4.440 4.160 4.190 21,197,828 +0.04(+0.96%)
Nov 14, 2022 4.390 4.400 4.050 4.150 33,528,932 -0.03(-0.72%)
Nov 11, 2022 3.900 4.250 3.810 4.180 35,574,360 +0.29(+7.46%)
Nov 10, 2022 3.840 3.950 3.690 3.890 29,394,762 +0.27(+7.46%)
Nov 09, 2022 3.750 4.040 3.580 3.620 30,865,756 -0.18(-4.74%)
Nov 08, 2022 3.760 3.950 3.720 3.800 17,467,312 +0.04(+1.06%)
Nov 07, 2022 3.870 3.890 3.690 3.760 16,613,694 -0.04(-1.07%)
Nov 04, 2022 3.950 3.965 3.650 3.801 20,230,024 -0.02(-0.50%)
Nov 03, 2022 3.510 3.880 3.490 3.820 18,565,696 +0.24(+6.70%)
Nov 02, 2022 3.790 3.910 3.580 3.580 24,163,728 -0.24(-6.28%)
Nov 01, 2022 3.970 4.035 3.760 3.820 28,985,148 -0.25(-6.14%)
Oct 31, 2022 3.600 4.190 3.570 4.070 52,932,184 +0.44(+12.12%)
Oct 28, 2022 3.550 3.650 3.450 3.630 12,083,926 +0.10(+2.83%)
Oct 27, 2022 3.660 3.730 3.520 3.530 14,482,878 -0.14(-3.81%)
Oct 26, 2022 3.490 3.780 3.440 3.670 23,894,964 +0.09(+2.51%)
Oct 25, 2022 3.190 3.690 3.190 3.580 37,778,720 +0.42(+13.29%)
Oct 24, 2022 3.340 3.340 3.130 3.160 14,886,525 -0.20(-5.95%)
Oct 21, 2022 3.290 3.410 3.210 3.360 11,778,527 +0.08(+2.44%)
Oct 20, 2022 3.210 3.460 3.190 3.280 13,322,287 +0.03(+0.92%)
Oct 19, 2022 3.350 3.440 3.240 3.250 12,578,644 -0.13(-3.85%)
Oct 18, 2022 3.460 3.490 3.315 3.380 14,009,764 +0.01(+0.30%)
Oct 17, 2022 3.230 3.530 3.230 3.370 24,793,642 +0.23(+7.32%)
Oct 14, 2022 3.260 3.400 3.130 3.140 17,526,624 -0.12(-3.68%)
Oct 13, 2022 2.910 3.270 2.910 3.260 22,966,692 +0.18(+5.84%)
Oct 12, 2022 2.900 3.080 2.830 3.080 16,353,875 +0.18(+6.21%)
Oct 11, 2022 3.040 3.100 2.840 2.900 23,825,708 -0.17(-5.54%)
Oct 10, 2022 3.150 3.275 3.010 3.070 21,618,358 -0.10(-3.15%)
Oct 07, 2022 4.060 4.090 3.130 3.170 118,980,888 -0.73(-18.72%)
Oct 06, 2022 2.920 3.930 2.880 3.900 101,903,072 +0.92(+30.87%)
Oct 05, 2022 2.930 2.990 2.830 2.980 11,316,012 -0.02(-0.67%)
Oct 04, 2022 2.950 3.057 2.930 3.000 15,878,667 +0.13(+4.53%)
Oct 03, 2022 2.790 2.900 2.730 2.870 14,566,052 +0.12(+4.36%)
Sep 30, 2022 2.840 2.915 2.750 2.750 11,862,166 -0.11(-3.85%)
Sep 29, 2022 2.960 2.970 2.810 2.860 11,814,729 -0.15(-4.98%)
Sep 28, 2022 2.830 3.030 2.790 3.010 14,225,344 +0.21(+7.50%)
Sep 27, 2022 2.790 2.880 2.720 2.800 17,727,348 +0.10(+3.70%)
Sep 26, 2022 2.700 2.937 2.670 2.700 19,188,168 -0.02(-0.74%)
Sep 23, 2022 2.740 2.775 2.650 2.720 21,132,682 -0.08(-2.86%)
Sep 22, 2022 2.990 3.000 2.800 2.800 21,194,480 -0.18(-6.04%)
Sep 21, 2022 3.100 3.140 2.980 2.980 19,376,648 -0.10(-3.25%)
Sep 20, 2022 3.160 3.210 3.080 3.080 12,223,630 -0.14(-4.35%)
Sep 19, 2022 3.180 3.230 3.120 3.220 10,866,520 +0.03(+0.94%)
Sep 16, 2022 3.330 3.340 3.170 3.190 14,584,086 -0.20(-5.90%)
Sep 15, 2022 3.360 3.520 3.330 3.390 16,720,535 +0.01(+0.30%)
Sep 14, 2022 3.300 3.390 3.270 3.380 10,014,719 +0.06(+1.81%)
Sep 13, 2022 3.340 3.410 3.300 3.320 14,469,563 -0.17(-4.87%)
Sep 12, 2022 3.420 3.530 3.370 3.490 14,241,009 +0.09(+2.65%)
Sep 09, 2022 3.350 3.490 3.330 3.400 18,828,936 +0.10(+3.03%)
Sep 08, 2022 3.180 3.300 3.120 3.300 17,991,540 +0.08(+2.48%)
Sep 07, 2022 3.180 3.320 3.140 3.220 26,602,408 +0.05(+1.58%)
Sep 06, 2022 3.400 3.410 3.160 3.170 23,634,064 -0.19(-5.65%)
Sep 02, 2022 3.680 3.680 3.350 3.360 22,856,200 -0.22(-6.15%)
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.