Tilray Brands Inc (NQ: TLRY )

4.880 +0.340 (+7.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.160 8.230 7.620 7.770 44,625,876 -0.37(-4.55%)
Mar 30, 2022 8.340 9.080 7.980 8.140 95,633,296 -0.18(-2.16%)
Mar 29, 2022 8.070 8.710 7.720 8.320 82,629,072 +0.33(+4.13%)
Mar 28, 2022 7.990 8.390 7.610 7.990 91,684,256 -0.57(-6.66%)
Mar 25, 2022 8.080 8.660 7.250 8.560 302,811,296 +1.59(+22.81%)
Mar 24, 2022 5.820 7.070 5.680 6.970 110,519,400 +1.25(+21.85%)
Mar 23, 2022 6.070 6.300 5.691 5.720 44,883,928 +0.04(+0.70%)
Mar 22, 2022 5.330 5.710 5.290 5.680 16,790,074 +0.36(+6.77%)
Mar 21, 2022 5.480 5.540 5.270 5.320 14,939,765 -0.19(-3.45%)
Mar 18, 2022 5.380 5.600 5.300 5.510 16,502,698 +0.10(+1.85%)
Mar 17, 2022 5.210 5.440 5.180 5.410 15,825,667 +0.08(+1.50%)
Mar 16, 2022 5.060 5.370 4.985 5.330 22,155,028 +0.33(+6.60%)
Mar 15, 2022 4.920 5.020 4.780 5.000 17,471,930 +0.12(+2.46%)
Mar 14, 2022 5.170 5.200 4.810 4.880 18,697,776 -0.31(-5.97%)
Mar 11, 2022 5.460 5.460 5.180 5.190 10,546,201 -0.23(-4.24%)
Mar 10, 2022 5.350 5.430 5.220 5.420 12,253,093 -0.08(-1.45%)
Mar 09, 2022 5.410 5.620 5.390 5.500 15,814,556 +0.20(+3.77%)
Mar 08, 2022 5.100 5.450 5.000 5.300 24,230,396 +0.18(+3.52%)
Mar 07, 2022 5.290 5.380 5.110 5.120 18,525,672 -0.12(-2.29%)
Mar 04, 2022 5.480 5.616 5.160 5.240 21,603,868 -0.18(-3.32%)
Mar 03, 2022 5.840 5.860 5.370 5.420 23,085,044 -0.41(-7.03%)
Mar 02, 2022 5.870 5.880 5.590 5.830 15,708,546 -0.02(-0.34%)
Mar 01, 2022 6.110 6.120 5.780 5.850 14,004,931 -0.25(-4.10%)
Feb 28, 2022 5.930 6.200 5.870 6.100 13,779,722 +0.04(+0.66%)
Feb 25, 2022 6.220 6.140 5.960 6.060 11,057,534 -0.11(-1.78%)
Feb 24, 2022 5.500 6.180 5.430 6.170 22,089,600 +0.26(+4.40%)
Feb 23, 2022 6.210 6.380 5.891 5.910 13,994,529 -0.18(-2.96%)
Feb 22, 2022 6.170 6.360 6.030 6.090 14,180,849 -0.30(-4.69%)
Feb 18, 2022 6.390 0 -0.32(-4.77%)
Feb 17, 2022 7.060 7.185 6.660 6.710 15,152,145 -0.49(-6.81%)
Feb 16, 2022 7.070 7.480 6.920 7.200 17,396,948 +0.05(+0.70%)
Feb 15, 2022 6.910 7.187 6.845 7.150 14,665,393 +0.43(+6.40%)
Feb 14, 2022 7.110 7.330 6.690 6.720 20,218,370 -0.40(-5.62%)
Feb 11, 2022 6.920 7.359 6.840 7.120 31,709,636 +0.12(+1.71%)
Feb 10, 2022 6.700 7.390 6.540 7.000 30,807,266 +0.08(+1.16%)
Feb 09, 2022 6.420 6.970 6.380 6.920 28,767,932 +0.67(+10.72%)
Feb 08, 2022 6.010 6.260 5.920 6.250 12,571,604 +0.22(+3.65%)
Feb 07, 2022 6.030 6.230 5.910 6.030 14,824,923 +0.08(+1.34%)
Feb 04, 2022 5.670 6.020 5.630 5.950 14,283,895 +0.30(+5.31%)
Feb 03, 2022 5.820 5.630 5.650 11,653,300 -0.33(-5.52%)
Feb 02, 2022 6.170 6.250 5.890 5.980 15,182,420 -0.24(-3.86%)
Feb 01, 2022 6.050 6.360 5.840 6.220 20,322,848 +0.26(+4.36%)
Jan 31, 2022 5.500 5.960 18,634,824 +0.48(+8.76%)
Jan 28, 2022 5.240 5.520 5.150 5.480 19,750,642 +0.26(+4.98%)
Jan 27, 2022 5.570 5.625 5.150 5.220 24,015,968 -0.34(-6.12%)
Jan 26, 2022 5.860 5.870 5.460 5.560 20,722,546 -0.16(-2.80%)
Jan 25, 2022 5.660 5.840 5.550 5.720 15,186,048 -0.12(-2.05%)
Jan 24, 2022 5.510 5.850 5.200 5.840 28,788,824 +0.05(+0.86%)
Jan 21, 2022 5.830 6.080 5.700 5.790 25,138,028 -0.13(-2.20%)
Jan 20, 2022 6.000 6.340 5.900 5.920 24,146,580 -0.05(-0.84%)
Jan 19, 2022 6.320 6.405 5.940 5.970 25,128,828 -0.32(-5.09%)
Jan 18, 2022 6.670 6.790 6.270 6.290 21,651,064 -0.57(-8.31%)
Jan 14, 2022 6.860 0 -0.01(-0.15%)
Jan 13, 2022 7.200 7.310 6.850 6.870 16,608,134 -0.28(-3.92%)
Jan 12, 2022 7.490 7.700 7.070 7.150 23,426,808 -0.23(-3.12%)
Jan 11, 2022 6.950 7.560 6.800 7.380 33,425,876 +0.09(+1.23%)
Jan 10, 2022 7.160 7.840 6.950 7.290 107,026,096 +0.87(+13.55%)
Jan 07, 2022 6.510 6.770 6.290 6.420 27,456,554 -0.02(-0.31%)
Jan 06, 2022 6.670 6.840 6.355 6.440 27,294,584 -0.19(-2.87%)
Jan 05, 2022 7.060 7.290 6.610 6.630 29,921,066 -0.48(-6.75%)
Jan 04, 2022 7.460 7.480 6.960 7.110 24,579,320 -0.28(-3.79%)
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.