Tilray Brands Inc (NQ: TLRY )

3.500 +0.260 (+8.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.20 65.20 65.20 0 +6.13(+10.38%)
Aug 30, 2018 59.19 60.80 55.55 59.07 9,323,925 -3.06(-4.93%)
Aug 29, 2018 61.62 62.90 56.25 62.13 18,103,224 +10.63(+20.64%)
Aug 28, 2018 53.00 54.74 49.50 51.50 10,972,042 -1.94(-3.63%)
Aug 27, 2018 52.40 58.68 50.00 53.44 14,931,895 +9.58(+21.84%)
Aug 24, 2018 40.00 44.37 39.35 43.86 8,963,500 +5.61(+14.67%)
Aug 23, 2018 39.74 39.84 37.65 38.25 3,230,478 -0.75(-1.92%)
Aug 22, 2018 39.32 40.09 36.60 39.00 5,428,955 -0.94(-2.35%)
Aug 21, 2018 39.30 41.75 37.95 39.94 10,260,143 +4.04(+11.25%)
Aug 20, 2018 31.45 37.46 31.45 35.90 6,052,855 +5.21(+16.98%)
Aug 17, 2018 29.47 31.00 28.88 30.69 1,762,000 +1.42(+4.85%)
Aug 16, 2018 29.40 31.23 27.65 29.27 3,145,963 +0.17(+0.58%)
Aug 15, 2018 26.78 30.00 26.11 29.10 6,151,375 +4.85(+20.00%)
Aug 14, 2018 27.35 27.35 24.00 24.25 1,375,141 -2.42(-9.07%)
Aug 13, 2018 26.88 28.44 26.27 26.67 2,084,931 +0.85(+3.29%)
Aug 10, 2018 25.50 25.90 24.56 25.82 473,400 +0.22(+0.86%)
Aug 09, 2018 24.99 25.82 24.99 25.60 900,986 +0.86(+3.48%)
Aug 08, 2018 24.66 25.40 24.66 24.74 336,372 +0.06(+0.24%)
Aug 07, 2018 25.75 26.00 24.37 24.68 1,286,682 -0.16(-0.64%)
Aug 06, 2018 24.29 26.00 24.29 24.84 1,077,159 +0.69(+2.86%)
Aug 03, 2018 24.16 24.37 23.45 24.15 603,600 +0.28(+1.17%)
Aug 02, 2018 23.13 23.99 22.56 23.87 1,129,413 +0.94(+4.10%)
Aug 01, 2018 23.58 23.60 21.50 22.93 1,571,360 +0.83(+3.76%)
Jul 31, 2018 22.50 22.90 22.00 22.10 1,901,488 -0.74(-3.24%)
Jul 30, 2018 24.95 25.25 22.50 22.84 1,363,103 -1.46(-6.01%)
Jul 27, 2018 27.74 27.74 24.30 24.30 1,501,179 -2.10(-7.95%)
Jul 26, 2018 26.60 27.67 26.20 26.40 1,476,233 -0.09(-0.34%)
Jul 25, 2018 25.31 27.15 24.20 26.49 3,849,264 +1.13(+4.46%)
Jul 24, 2018 28.80 29.43 25.25 25.36 5,520,014 -4.09(-13.89%)
Jul 23, 2018 33.48 34.00 29.31 29.45 10,024,622 -0.32(-1.07%)
Jul 20, 2018 31.80 23.50 29.77 13,970,585 +7.38(+32.96%)
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.