Skip to main content

Tilray Brands Inc (NQ: TLRY )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 1.490 1.500 1.400 1.400 40,454,592 -0.09(-6.04%)
Nov 08, 2024 1.540 1.550 1.480 1.490 28,493,656 -0.06(-3.87%)
Nov 07, 2024 1.550 1.570 1.510 1.550 29,537,780 +0.01(+0.65%)
Nov 06, 2024 1.630 1.690 1.500 1.540 55,829,924 -0.23(-12.99%)
Nov 05, 2024 1.740 1.780 1.710 1.770 27,399,496 +0.04(+2.31%)
Nov 04, 2024 1.680 1.820 1.670 1.730 66,195,688 +0.09(+5.49%)
Nov 01, 2024 1.660 1.690 1.630 1.640 16,241,098 +0.00(+0.00%)
Oct 31, 2024 1.680 1.690 1.630 1.640 13,584,337 -0.05(-2.96%)
Oct 30, 2024 1.710 1.720 1.670 1.690 15,752,639 -0.02(-1.17%)
Oct 29, 2024 1.720 1.770 1.700 1.710 23,277,218 -0.02(-1.16%)
Oct 28, 2024 1.710 1.760 1.690 1.730 25,898,404 +0.04(+2.37%)
Oct 25, 2024 1.640 1.730 1.640 1.690 28,364,956 +0.05(+3.05%)
Oct 24, 2024 1.690 1.720 1.630 1.640 18,792,664 -0.04(-2.38%)
Oct 23, 2024 1.700 1.740 1.660 1.680 30,906,432 -0.03(-1.75%)
Oct 22, 2024 1.580 1.730 1.574 1.710 51,607,952 +0.13(+8.23%)
Oct 21, 2024 1.580 1.600 1.570 1.580 10,440,795 -0.01(-0.63%)
Oct 18, 2024 1.570 1.600 1.570 1.590 9,902,156 +0.02(+1.27%)
Oct 17, 2024 1.570 1.580 1.550 1.570 10,358,770 -0.01(-0.63%)
Oct 16, 2024 1.570 1.590 1.570 1.580 11,562,830 +0.01(+0.64%)
Oct 15, 2024 1.580 1.600 1.560 1.570 19,127,386 -0.02(-1.26%)
Oct 14, 2024 1.630 1.639 1.570 1.590 20,652,424 -0.04(-2.45%)
Oct 11, 2024 1.580 1.650 1.550 1.630 24,979,704 +0.04(+2.52%)
Oct 10, 2024 1.620 1.630 1.450 1.590 35,563,824 -0.04(-2.45%)
Oct 09, 2024 1.660 1.670 1.620 1.630 36,251,664 -0.02(-1.21%)
Oct 08, 2024 1.660 1.680 1.640 1.650 25,805,608 +0.00(+0.00%)
Oct 07, 2024 1.700 1.710 1.650 1.650 22,441,476 -0.04(-2.37%)
Oct 04, 2024 1.720 1.730 1.680 1.690 23,056,800 -0.01(-0.59%)
Oct 03, 2024 1.680 1.770 1.660 1.700 38,469,776 +0.02(+1.19%)
Oct 02, 2024 1.680 1.690 1.650 1.680 28,277,702 +0.00(+0.00%)
Oct 01, 2024 1.750 1.770 1.680 1.680 32,779,652 -0.08(-4.55%)
Sep 30, 2024 1.740 1.850 1.730 1.760 35,210,056 +0.02(+1.15%)
Sep 27, 2024 1.750 1.770 1.730 1.740 14,995,446 +0.00(+0.00%)
Sep 26, 2024 1.710 1.760 1.680 1.740 29,148,936 +0.06(+3.57%)
Sep 25, 2024 1.730 1.731 1.680 1.680 16,554,104 -0.04(-2.33%)
Sep 24, 2024 1.710 1.780 1.700 1.720 40,261,020 +0.03(+1.78%)
Sep 23, 2024 1.710 1.730 1.680 1.690 25,878,888 -0.03(-1.74%)
Sep 20, 2024 1.780 1.780 1.700 1.720 21,717,468 -0.06(-3.37%)
Sep 19, 2024 1.830 1.840 1.770 1.780 15,536,234 -0.02(-1.11%)
Sep 18, 2024 1.810 1.870 1.790 1.800 21,377,152 -0.01(-0.55%)
Sep 17, 2024 1.810 1.880 1.800 1.810 20,654,792 +0.01(+0.56%)
Sep 16, 2024 1.750 1.810 1.730 1.800 16,106,083 +0.06(+3.45%)
Sep 13, 2024 1.700 1.750 1.700 1.740 20,725,256 +0.04(+2.35%)
Sep 12, 2024 1.720 1.740 1.690 1.700 19,481,878 -0.02(-1.16%)
Sep 11, 2024 1.700 1.730 1.670 1.720 18,647,032 +0.02(+1.18%)
Sep 10, 2024 1.710 1.710 1.650 1.700 18,637,586 +0.00(+0.00%)
Sep 09, 2024 1.660 1.730 1.650 1.700 30,538,960 +0.08(+4.94%)
Sep 06, 2024 1.680 1.690 1.620 1.620 23,956,212 -0.06(-3.57%)
Sep 05, 2024 1.670 1.700 1.660 1.680 16,242,714 +0.02(+1.20%)
Sep 04, 2024 1.670 1.720 1.660 1.660 16,435,309 -0.02(-1.19%)
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.