Tilray Brands Inc (NQ: TLRY )

3.300 -0.140 (-4.07%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.30 20.42 19.45 19.84 1,042,800 -0.40(-1.98%)
Nov 27, 2019 20.28 20.56 19.98 20.24 964,000 +0.19(+0.95%)
Nov 26, 2019 20.26 21.01 19.93 20.05 1,801,293 -0.74(-3.56%)
Nov 25, 2019 21.50 21.70 20.50 20.79 1,625,744 -0.54(-2.53%)
Nov 22, 2019 21.95 22.00 21.18 21.33 1,869,000 -1.10(-4.90%)
Nov 21, 2019 22.20 23.80 21.60 22.43 5,398,779 +1.51(+7.22%)
Nov 20, 2019 20.35 21.26 20.23 20.92 2,270,182 +0.94(+4.70%)
Nov 19, 2019 19.72 20.70 19.72 19.98 1,876,917 +0.07(+0.35%)
Nov 18, 2019 20.00 20.14 19.53 19.91 1,574,780 -0.02(-0.10%)
Nov 15, 2019 19.44 20.50 19.41 19.93 2,032,400 +0.12(+0.61%)
Nov 14, 2019 20.55 20.84 19.50 19.81 2,696,175 -1.12(-5.35%)
Nov 13, 2019 21.26 22.16 20.92 20.93 2,439,392 -0.64(-2.97%)
Nov 12, 2019 21.71 21.90 20.80 21.57 3,256,455 -0.35(-1.60%)
Nov 11, 2019 23.58 23.63 21.80 21.92 1,986,898 -1.50(-6.40%)
Nov 08, 2019 22.35 24.10 22.15 23.42 2,223,200 +1.18(+5.31%)
Nov 07, 2019 23.03 23.40 21.76 22.24 1,190,827 -0.65(-2.84%)
Nov 06, 2019 22.74 23.75 22.19 22.89 1,369,560 +0.46(+2.05%)
Nov 05, 2019 22.10 23.08 21.66 22.43 1,107,506 +0.33(+1.49%)
Nov 04, 2019 21.72 22.19 21.30 22.10 897,514 +0.48(+2.22%)
Nov 01, 2019 22.20 22.65 21.50 21.62 1,031,100 -0.69(-3.09%)
Oct 31, 2019 22.06 22.54 21.51 22.31 907,361 +0.10(+0.45%)
Oct 30, 2019 22.18 22.80 22.12 22.21 631,635 +0.06(+0.27%)
Oct 29, 2019 22.85 23.11 21.95 22.15 1,005,157 -0.94(-4.07%)
Oct 28, 2019 23.75 24.75 22.85 23.09 1,300,289 -0.58(-2.45%)
Oct 25, 2019 24.02 24.44 23.42 23.67 1,656,000 -0.71(-2.91%)
Oct 24, 2019 22.72 25.68 22.52 24.38 3,216,918 +1.75(+7.73%)
Oct 23, 2019 22.17 22.80 22.03 22.63 871,980 +0.48(+2.17%)
Oct 22, 2019 22.40 22.86 22.05 22.15 851,099 -0.29(-1.29%)
Oct 21, 2019 21.38 22.65 21.03 22.44 918,128 +1.07(+5.01%)
Oct 18, 2019 22.40 22.49 21.25 21.37 927,900 -1.12(-4.98%)
Oct 17, 2019 22.49 22.73 21.66 22.49 1,214,264 -0.36(-1.58%)
Oct 16, 2019 22.20 22.45 21.50 22.85 1,253,310 +0.73(+3.30%)
Oct 15, 2019 21.45 22.50 21.05 22.12 2,138,545 +1.46(+7.07%)
Oct 14, 2019 20.96 21.35 20.20 20.66 1,324,652 -0.30(-1.43%)
Oct 11, 2019 21.09 21.51 20.66 20.96 1,819,500 +0.31(+1.50%)
Oct 10, 2019 23.55 23.90 20.59 20.65 3,888,785 -3.22(-13.49%)
Oct 09, 2019 24.00 24.53 23.60 23.87 562,405 -0.07(-0.29%)
Oct 08, 2019 23.61 24.96 23.50 23.94 772,411 -0.32(-1.32%)
Oct 07, 2019 24.00 24.58 23.34 24.26 698,442 +0.20(+0.83%)
Oct 04, 2019 24.80 25.49 24.01 24.06 907,800 -0.82(-3.30%)
Oct 03, 2019 24.04 24.98 23.12 24.88 1,253,300 +0.83(+3.45%)
Oct 02, 2019 23.80 24.87 22.60 24.05 1,877,591 -0.13(-0.54%)
Oct 01, 2019 24.60 24.89 23.68 24.18 1,196,081 -0.56(-2.26%)
Sep 30, 2019 25.93 25.95 24.32 24.74 1,295,054 -1.20(-4.63%)
Sep 27, 2019 26.37 27.21 25.75 25.94 1,449,000 -0.77(-2.88%)
Sep 26, 2019 27.00 27.24 26.00 26.71 1,171,546 +0.11(+0.41%)
Sep 25, 2019 26.66 26.92 25.87 26.60 1,087,829 -0.13(-0.49%)
Sep 24, 2019 28.26 28.31 26.12 26.73 1,736,968 -1.46(-5.18%)
Sep 23, 2019 28.93 29.50 27.92 28.19 795,196 -0.81(-2.79%)
Sep 20, 2019 30.23 31.06 28.98 29.00 1,175,000 -0.96(-3.20%)
Sep 19, 2019 30.41 31.07 29.58 29.96 1,655,018 -0.52(-1.71%)
Sep 18, 2019 30.62 30.84 30.15 30.48 1,005,796 -0.02(-0.07%)
Sep 17, 2019 31.04 31.88 30.28 30.50 1,195,073 -0.29(-0.94%)
Sep 16, 2019 31.70 32.77 30.60 30.79 1,861,576 -0.86(-2.72%)
Sep 13, 2019 30.88 31.85 30.69 31.65 1,404,300 +1.08(+3.53%)
Sep 12, 2019 29.99 31.39 29.90 30.57 1,097,621 -0.14(-0.46%)
Sep 11, 2019 30.20 31.00 29.29 30.71 1,580,941 -0.42(-1.35%)
Sep 10, 2019 30.07 31.86 29.07 31.13 1,435,444 +0.98(+3.25%)
Sep 09, 2019 32.38 32.55 30.00 30.15 2,609,898 -1.91(-5.96%)
Sep 06, 2019 32.60 33.66 31.25 32.06 2,818,100 -0.02(-0.06%)
Sep 05, 2019 30.00 32.75 30.00 32.08 3,728,395 +1.88(+6.23%)
Sep 04, 2019 29.79 31.55 27.77 30.20 4,528,837 +0.10(+0.33%)
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.