Tilray Brands Inc (NQ: TLRY )

4.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.00 66.40 64.96 65.52 784,700 -0.42(-0.64%)
Mar 28, 2019 64.06 66.25 62.65 65.94 1,099,857 +1.09(+1.68%)
Mar 27, 2019 66.50 66.87 63.40 64.85 1,429,403 -2.10(-3.14%)
Mar 26, 2019 68.18 68.59 66.26 66.95 1,152,009 -0.83(-1.22%)
Mar 25, 2019 67.15 69.50 67.01 67.78 1,249,393 +0.62(+0.92%)
Mar 22, 2019 69.74 69.88 66.50 67.16 1,610,500 -3.09(-4.40%)
Mar 21, 2019 69.66 71.25 69.30 70.25 1,096,578 -0.48(-0.68%)
Mar 20, 2019 69.39 71.25 68.25 70.73 1,816,373 +0.94(+1.35%)
Mar 19, 2019 75.15 75.55 69.30 69.79 4,216,532 -2.45(-3.39%)
Mar 18, 2019 72.50 73.77 70.26 72.24 3,521,270 -0.26(-0.36%)
Mar 15, 2019 72.95 72.95 71.00 72.50 1,418,000 +0.21(+0.29%)
Mar 14, 2019 70.65 72.59 70.00 72.29 1,201,543 +0.49(+0.68%)
Mar 13, 2019 73.47 73.75 70.50 71.80 1,202,911 -0.35(-0.49%)
Mar 12, 2019 70.00 73.75 69.11 72.15 1,608,214 +2.15(+3.07%)
Mar 11, 2019 69.30 70.05 67.57 70.00 1,616,752 +0.00(+0.00%)
Mar 08, 2019 64.90 70.00 64.45 70.00 2,991,300 +0.28(+0.40%)
Mar 07, 2019 75.79 76.13 69.61 69.72 3,580,685 -6.14(-8.09%)
Mar 06, 2019 77.90 78.68 75.75 75.86 1,507,326 -1.03(-1.34%)
Mar 05, 2019 77.00 78.44 76.63 76.89 1,408,907 -0.36(-0.47%)
Mar 04, 2019 79.60 79.99 76.08 77.25 1,935,713 -2.26(-2.84%)
Mar 01, 2019 82.52 82.81 78.94 79.51 1,617,800 -1.80(-2.21%)
Feb 28, 2019 79.80 82.78 79.57 81.31 1,992,362 +2.01(+2.53%)
Feb 27, 2019 79.23 80.46 78.73 79.30 992,421 +0.50(+0.63%)
Feb 26, 2019 77.39 80.55 76.60 78.80 1,880,089 +1.41(+1.82%)
Feb 25, 2019 79.25 79.65 77.35 77.39 1,353,047 -1.68(-2.12%)
Feb 22, 2019 79.00 79.97 77.26 79.07 1,271,900 -0.13(-0.16%)
Feb 21, 2019 81.48 83.10 78.41 79.20 2,174,067 -1.90(-2.34%)
Feb 20, 2019 77.25 82.50 77.25 81.10 4,352,536 +4.07(+5.28%)
Feb 19, 2019 75.97 77.16 75.86 77.03 942,645 +0.54(+0.71%)
Feb 15, 2019 78.00 78.36 75.80 76.49 1,564,100 -0.13(-0.17%)
Feb 14, 2019 77.23 77.55 75.40 76.62 985,529 -0.67(-0.87%)
Feb 13, 2019 76.45 77.90 75.71 77.29 1,503,386 +1.35(+1.78%)
Feb 12, 2019 75.39 78.28 75.25 75.94 1,693,475 +0.52(+0.69%)
Feb 11, 2019 79.40 79.59 75.35 75.42 1,724,477 -3.82(-4.82%)
Feb 08, 2019 78.51 79.27 76.87 79.24 1,807,900 -0.75(-0.94%)
Feb 07, 2019 76.81 80.73 76.51 79.99 1,980,706 +1.84(+2.35%)
Feb 06, 2019 82.00 82.35 77.63 78.15 2,808,852 -5.12(-6.15%)
Feb 05, 2019 84.72 85.48 81.09 83.27 2,509,278 +0.20(+0.24%)
Feb 04, 2019 83.00 89.88 82.65 83.07 4,488,299 +1.16(+1.42%)
Feb 01, 2019 80.60 83.40 80.51 81.91 2,293,200 +1.42(+1.76%)
Jan 31, 2019 77.72 81.88 77.50 80.49 2,420,359 +3.01(+3.88%)
Jan 30, 2019 78.09 81.08 76.82 77.48 1,952,486 -1.58(-2.00%)
Jan 29, 2019 80.36 81.35 75.45 79.06 3,208,849 -2.87(-3.50%)
Jan 28, 2019 72.57 82.25 72.52 81.93 3,645,775 +6.58(+8.73%)
Jan 25, 2019 76.19 77.62 74.11 75.35 2,150,400 +1.39(+1.88%)
Jan 24, 2019 71.74 75.49 71.50 73.96 2,529,006 +2.22(+3.09%)
Jan 23, 2019 73.51 74.99 70.00 71.74 2,404,102 -1.06(-1.46%)
Jan 22, 2019 78.71 78.85 72.00 72.80 4,506,664 -4.40(-5.70%)
Jan 18, 2019 84.90 86.44 75.00 77.20 5,950,100 -6.25(-7.49%)
Jan 17, 2019 84.25 86.31 82.56 83.45 2,968,984 -2.16(-2.52%)
Jan 16, 2019 86.00 87.62 81.90 85.61 4,992,608 +2.73(+3.29%)
Jan 15, 2019 99.00 99.75 82.00 82.88 15,206,680 -17.27(-17.24%)
Jan 14, 2019 96.00 106.00 95.50 100.15 5,908,196 +4.15(+4.32%)
Jan 11, 2019 92.48 103.69 89.16 96.00 10,871,600 +15.60(+19.40%)
Jan 10, 2019 80.75 86.12 79.07 80.40 4,127,998 +0.70(+0.88%)
Jan 09, 2019 82.00 87.50 77.10 79.70 4,112,635 -3.56(-4.28%)
Jan 08, 2019 73.39 83.34 73.25 83.26 3,919,140 +11.36(+15.80%)
Jan 07, 2019 70.03 71.94 68.10 71.90 1,396,127 +1.95(+2.79%)
Jan 04, 2019 70.96 71.90 68.60 69.95 1,114,900 -0.05(-0.07%)
Jan 03, 2019 69.10 72.00 69.10 70.00 971,042 -0.46(-0.65%)
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.