Tilray Brands Inc (NQ: TLRY )

3.640 +0.030 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.88 41.36 40.30 40.82 484,043 +0.06(+0.15%)
Jul 30, 2019 39.60 41.74 39.50 40.76 545,589 +0.12(+0.30%)
Jul 29, 2019 42.14 42.25 39.31 40.64 1,073,314 -1.45(-3.44%)
Jul 26, 2019 42.00 42.21 41.13 42.09 594,200 +0.26(+0.62%)
Jul 25, 2019 42.84 43.40 41.51 41.83 857,702 -1.15(-2.68%)
Jul 24, 2019 42.81 43.51 42.27 42.98 788,794 +0.01(+0.02%)
Jul 23, 2019 42.02 43.44 41.35 42.97 803,746 +0.77(+1.82%)
Jul 22, 2019 43.43 43.89 42.12 42.20 895,138 -1.39(-3.19%)
Jul 19, 2019 43.41 44.10 42.69 43.59 1,185,400 +0.18(+0.41%)
Jul 18, 2019 43.87 44.13 42.69 43.41 1,041,167 -0.84(-1.90%)
Jul 17, 2019 44.37 45.48 44.06 44.25 971,547 -0.16(-0.36%)
Jul 16, 2019 44.07 45.10 43.22 44.41 809,172 +0.19(+0.43%)
Jul 15, 2019 43.35 44.32 42.03 44.22 812,706 +0.88(+2.03%)
Jul 12, 2019 45.00 45.03 43.20 43.34 1,479,400 -1.85(-4.09%)
Jul 11, 2019 46.30 46.36 44.38 45.19 967,883 -0.74(-1.61%)
Jul 10, 2019 45.24 46.67 44.59 45.93 1,069,748 +0.78(+1.73%)
Jul 09, 2019 45.08 45.98 44.55 45.15 743,242 -0.30(-0.66%)
Jul 08, 2019 46.38 48.48 45.14 45.45 1,446,364 -1.53(-3.26%)
Jul 05, 2019 47.25 47.50 46.26 46.98 799,900 -0.76(-1.59%)
Jul 03, 2019 47.85 47.91 46.60 47.74 683,800 +0.35(+0.74%)
Jul 02, 2019 49.49 49.49 46.55 47.39 1,375,668 -2.06(-4.17%)
Jul 01, 2019 47.00 49.45 46.10 49.45 1,890,701 +2.89(+6.21%)
Jun 28, 2019 46.75 47.48 46.30 46.56 978,000 +0.21(+0.45%)
Jun 27, 2019 47.10 48.48 46.02 46.35 1,330,935 -0.85(-1.80%)
Jun 26, 2019 47.16 47.95 46.52 47.20 1,106,945 +0.39(+0.83%)
Jun 25, 2019 48.07 48.80 45.90 46.81 1,103,644 -1.22(-2.54%)
Jun 24, 2019 50.81 50.86 46.75 48.03 1,996,164 -2.42(-4.80%)
Jun 21, 2019 48.50 51.03 46.20 50.45 4,195,000 +0.74(+1.49%)
Jun 20, 2019 45.26 50.20 44.31 49.71 4,515,929 +4.24(+9.32%)
Jun 19, 2019 41.20 45.49 41.20 45.47 2,669,279 +4.42(+10.77%)
Jun 18, 2019 40.87 41.88 40.55 41.05 1,225,424 +0.64(+1.58%)
Jun 17, 2019 39.20 41.95 38.70 40.41 1,917,952 +1.40(+3.59%)
Jun 14, 2019 40.43 40.48 38.70 39.01 1,370,300 -1.69(-4.15%)
Jun 13, 2019 42.03 42.76 40.40 40.70 1,166,516 -1.12(-2.68%)
Jun 12, 2019 40.50 41.85 39.43 41.82 1,702,369 +1.33(+3.28%)
Jun 11, 2019 43.80 43.93 40.14 40.49 2,896,145 -2.65(-6.14%)
Jun 10, 2019 44.26 46.65 41.03 43.14 7,319,795 +4.34(+11.19%)
Jun 07, 2019 35.99 38.98 35.31 38.80 2,578,300 +3.10(+8.68%)
Jun 06, 2019 35.35 35.95 34.30 35.70 914,349 +0.11(+0.31%)
Jun 05, 2019 37.63 37.99 35.35 35.59 1,078,008 -0.91(-2.49%)
Jun 04, 2019 35.05 37.19 34.80 36.50 1,583,072 +1.84(+5.31%)
Jun 03, 2019 38.08 38.31 34.25 34.66 2,252,777 -3.35(-8.81%)
May 31, 2019 38.50 39.47 37.50 38.01 1,522,000 -1.11(-2.84%)
May 30, 2019 40.86 41.36 38.75 39.12 1,119,548 -1.72(-4.21%)
May 29, 2019 42.61 42.62 40.12 40.84 1,101,448 -1.92(-4.49%)
May 28, 2019 43.89 44.32 42.15 42.76 1,009,565 -1.12(-2.55%)
May 24, 2019 45.00 45.43 43.74 43.88 737,900 -0.91(-2.03%)
May 23, 2019 45.42 46.19 44.48 44.79 880,522 -1.45(-3.14%)
May 22, 2019 44.58 48.08 44.31 46.24 1,492,065 +1.66(+3.72%)
May 21, 2019 44.22 44.79 43.64 44.58 897,120 +0.40(+0.91%)
May 20, 2019 45.50 45.59 43.63 44.18 1,186,116 -1.48(-3.24%)
May 17, 2019 47.16 48.45 45.50 45.66 1,295,100 -1.93(-4.06%)
May 16, 2019 48.79 49.89 47.35 47.59 1,768,789 -1.31(-2.68%)
May 15, 2019 50.05 50.48 46.05 48.90 4,387,013 +0.16(+0.33%)
May 14, 2019 47.08 49.19 46.91 48.74 2,593,056 +2.27(+4.88%)
May 13, 2019 48.31 48.70 45.01 46.47 1,606,823 -3.38(-6.78%)
May 10, 2019 46.00 51.00 45.60 49.85 2,564,400 +3.45(+7.44%)
May 09, 2019 45.77 46.82 44.31 46.40 907,354 +0.35(+0.76%)
May 08, 2019 46.77 47.16 45.78 46.05 1,033,107 -1.17(-2.48%)
May 07, 2019 49.50 49.83 46.86 47.22 1,309,271 -2.57(-5.16%)
May 06, 2019 49.40 49.95 49.11 49.79 614,634 -0.43(-0.86%)
May 03, 2019 50.66 50.77 49.50 50.22 581,100 -0.01(-0.02%)
May 02, 2019 51.60 51.88 48.82 50.23 1,185,296 -1.72(-3.31%)
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.