Tilray Brands Inc (NQ: TLRY )

4.200 -0.090 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 25.17 30.97 25.15 30.10 4,645,261 +4.43(+17.26%)
Aug 30, 2019 26.75 27.14 25.40 25.67 1,759,700 -1.07(-4.00%)
Aug 29, 2019 27.75 27.79 26.50 26.74 1,560,565 -0.46(-1.69%)
Aug 28, 2019 26.46 27.65 25.52 27.20 1,535,031 +0.71(+2.68%)
Aug 27, 2019 28.30 28.49 26.02 26.49 2,154,876 -1.71(-6.06%)
Aug 26, 2019 28.44 28.96 27.83 28.20 1,457,575 -0.09(-0.32%)
Aug 23, 2019 29.25 29.60 28.28 28.29 2,399,700 -0.72(-2.48%)
Aug 22, 2019 31.53 32.17 29.00 29.01 3,591,575 -3.33(-10.30%)
Aug 21, 2019 29.68 32.40 29.58 32.34 3,528,098 +3.04(+10.38%)
Aug 20, 2019 30.11 31.39 28.72 29.30 2,193,150 -0.63(-2.10%)
Aug 19, 2019 31.67 31.85 28.90 29.93 3,963,287 -1.38(-4.41%)
Aug 16, 2019 35.50 35.77 30.58 31.31 4,740,200 -3.81(-10.85%)
Aug 15, 2019 37.62 37.90 34.51 35.12 2,891,906 -3.92(-10.04%)
Aug 14, 2019 41.16 42.17 38.59 39.04 3,717,940 -6.98(-15.17%)
Aug 13, 2019 43.20 46.25 42.86 46.02 4,049,785 +3.56(+8.38%)
Aug 12, 2019 42.47 42.75 41.54 42.46 866,368 -0.11(-0.26%)
Aug 09, 2019 43.61 44.65 42.30 42.57 1,265,400 -1.32(-3.01%)
Aug 08, 2019 42.80 44.33 42.10 43.89 825,891 +1.96(+4.67%)
Aug 07, 2019 41.54 42.52 41.22 41.93 577,542 -0.60(-1.41%)
Aug 06, 2019 42.30 44.44 41.63 42.53 937,719 +0.24(+0.57%)
Aug 05, 2019 43.03 43.25 41.28 42.29 989,732 -0.95(-2.20%)
Aug 02, 2019 40.93 43.32 40.40 43.24 1,229,100 +2.89(+7.16%)
Aug 01, 2019 40.78 41.74 39.92 40.35 488,822 -0.47(-1.15%)
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%)
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.