Tilray Brands Inc (NQ: TLRY )

4.055 -0.145 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.630 6.920 6.410 6.710 7,897,027 +0.12(+1.82%)
Aug 28, 2020 6.470 6.670 6.460 6.590 3,703,500 +0.15(+2.33%)
Aug 27, 2020 6.420 6.650 6.410 6.440 2,762,863 -0.05(-0.77%)
Aug 26, 2020 6.600 6.650 6.430 6.490 3,065,269 -0.13(-1.96%)
Aug 25, 2020 6.790 6.790 6.480 6.620 3,396,840 -0.12(-1.78%)
Aug 24, 2020 6.660 6.790 6.330 6.740 5,883,976 +0.10(+1.51%)
Aug 21, 2020 6.860 6.920 6.620 6.640 3,937,200 -0.26(-3.77%)
Aug 20, 2020 7.000 7.030 6.850 6.900 3,432,239 -0.14(-1.99%)
Aug 19, 2020 7.040 7.200 7.010 7.040 3,186,798 +0.06(+0.86%)
Aug 18, 2020 7.100 7.170 6.920 6.980 3,343,979 -0.08(-1.13%)
Aug 17, 2020 7.300 7.360 7.030 7.060 4,684,529 -0.19(-2.62%)
Aug 14, 2020 7.090 7.430 6.970 7.250 7,354,700 +0.20(+2.84%)
Aug 13, 2020 6.880 7.390 6.820 7.050 6,257,295 +0.15(+2.17%)
Aug 12, 2020 7.080 7.100 6.760 6.900 5,321,762 -0.03(-0.43%)
Aug 11, 2020 7.140 7.270 6.830 6.930 14,085,205 -1.04(-13.05%)
Aug 10, 2020 7.750 8.170 7.500 7.970 13,004,057 +0.51(+6.84%)
Aug 07, 2020 7.660 7.800 7.280 7.460 5,445,700 -0.30(-3.87%)
Aug 06, 2020 8.030 8.130 7.720 7.760 5,288,709 -0.35(-4.32%)
Aug 05, 2020 8.430 8.530 7.920 8.110 8,571,191 -0.49(-5.70%)
Aug 04, 2020 7.340 8.760 7.340 8.600 20,079,096 +1.17(+15.75%)
Aug 03, 2020 7.400 7.550 7.100 7.430 5,307,391 +0.05(+0.68%)
Jul 31, 2020 7.530 7.740 7.320 7.380 3,745,500 -0.15(-1.99%)
Jul 30, 2020 7.470 7.740 7.370 7.530 3,139,774 +0.00(+0.00%)
Jul 29, 2020 8.000 8.090 7.370 7.530 7,483,170 -0.59(-7.27%)
Jul 28, 2020 7.320 8.380 7.250 8.120 12,633,880 +0.75(+10.18%)
Jul 27, 2020 7.100 7.500 7.080 7.370 5,953,020 +0.25(+3.51%)
Jul 24, 2020 7.230 7.280 7.010 7.120 6,815,500 -0.23(-3.13%)
Jul 23, 2020 7.270 7.600 7.090 7.350 6,335,981 +0.10(+1.38%)
Jul 22, 2020 7.400 7.440 7.200 7.250 3,466,779 -0.15(-2.03%)
Jul 21, 2020 7.200 7.750 7.180 7.400 4,887,803 +0.27(+3.79%)
Jul 20, 2020 7.350 7.420 7.110 7.130 3,304,748 -0.20(-2.73%)
Jul 17, 2020 7.620 7.710 7.300 7.330 5,242,500 -0.35(-4.56%)
Jul 16, 2020 7.760 7.870 7.510 7.680 3,929,039 -0.16(-2.04%)
Jul 15, 2020 7.710 8.000 7.580 7.840 5,902,758 +0.27(+3.57%)
Jul 14, 2020 7.450 7.650 7.200 7.570 3,904,145 +0.10(+1.34%)
Jul 13, 2020 7.960 8.410 7.450 7.470 8,694,759 -0.54(-6.74%)
Jul 10, 2020 7.630 8.100 7.420 8.010 7,174,400 +0.60(+8.10%)
Jul 09, 2020 7.630 7.770 7.310 7.410 3,833,436 -0.17(-2.24%)
Jul 08, 2020 7.730 7.940 7.450 7.580 4,717,576 -0.12(-1.56%)
Jul 07, 2020 7.830 8.400 7.620 7.700 6,569,306 -0.15(-1.91%)
Jul 06, 2020 7.040 7.990 6.890 7.850 13,599,173 +0.89(+12.79%)
Jul 02, 2020 7.150 7.280 6.890 6.960 4,180,400 -0.05(-0.71%)
Jul 01, 2020 7.180 7.460 7.010 7.010 4,549,584 -0.10(-1.41%)
Jun 30, 2020 7.740 7.740 7.020 7.110 7,192,907 -0.60(-7.78%)
Jun 29, 2020 7.960 8.020 7.560 7.710 3,883,185 -0.24(-3.02%)
Jun 26, 2020 8.310 8.430 7.770 7.950 6,340,900 -0.60(-7.02%)
Jun 25, 2020 8.050 8.650 8.000 8.550 7,747,402 +0.40(+4.91%)
Jun 24, 2020 8.490 8.600 8.060 8.150 4,216,849 -0.41(-4.79%)
Jun 23, 2020 8.310 9.200 8.310 8.560 9,323,486 +0.15(+1.78%)
Jun 22, 2020 8.230 8.490 8.020 8.410 5,578,928 +0.11(+1.33%)
Jun 19, 2020 8.600 8.700 8.100 8.300 5,252,500 -0.26(-3.04%)
Jun 18, 2020 7.990 8.710 7.910 8.560 10,296,089 +0.47(+5.81%)
Jun 17, 2020 8.260 8.300 7.830 8.090 6,139,444 -0.14(-1.70%)
Jun 16, 2020 8.740 8.780 8.110 8.230 8,017,489 -0.21(-2.49%)
Jun 15, 2020 8.080 8.600 7.870 8.440 5,218,404 +0.02(+0.24%)
Jun 12, 2020 9.010 9.020 8.210 8.420 6,582,300 +0.05(+0.60%)
Jun 11, 2020 8.910 9.230 8.210 8.370 10,265,824 -1.32(-13.62%)
Jun 10, 2020 10.24 10.38 9.540 9.690 8,536,262 -0.44(-4.34%)
Jun 09, 2020 10.06 10.67 9.910 10.13 8,872,358 -0.31(-2.97%)
Jun 08, 2020 9.680 10.68 9.660 10.44 13,976,709 +0.96(+10.13%)
Jun 05, 2020 10.35 10.35 9.080 9.480 10,837,200 -0.61(-6.05%)
Jun 04, 2020 10.13 10.31 9.910 10.09 7,041,525 +0.01(+0.10%)
Jun 03, 2020 10.09 10.50 10.00 10.08 7,907,210 +0.06(+0.60%)
Jun 02, 2020 10.20 10.47 9.850 10.02 7,199,083 -0.02(-0.20%)
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.