Tilray Brands Inc (NQ: TLRY )

3.900 -0.130 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.480 3.670 3.410 3.650 23,686,832 +0.00(+0.00%)
Jul 28, 2022 3.300 3.660 3.280 3.650 38,476,580 +0.39(+11.96%)
Jul 27, 2022 3.440 3.450 3.170 3.260 32,283,092 -0.12(-3.55%)
Jul 26, 2022 3.490 3.580 3.360 3.380 19,515,468 -0.16(-4.52%)
Jul 25, 2022 3.540 3.650 3.370 3.540 22,567,020 +0.04(+1.14%)
Jul 22, 2022 3.730 3.750 3.460 3.500 24,532,400 -0.25(-6.67%)
Jul 21, 2022 4.120 4.160 3.720 3.750 52,794,788 -0.19(-4.82%)
Jul 20, 2022 3.550 4.090 3.530 3.940 64,425,288 +0.38(+10.67%)
Jul 19, 2022 3.430 3.670 3.310 3.560 40,112,296 +0.16(+4.71%)
Jul 18, 2022 3.370 3.649 3.310 3.400 36,264,760 +0.10(+3.03%)
Jul 15, 2022 3.640 3.720 3.260 3.300 36,462,668 -0.39(-10.57%)
Jul 14, 2022 3.170 3.810 3.080 3.690 63,828,760 +0.47(+14.60%)
Jul 13, 2022 3.170 3.260 3.110 3.220 12,542,995 +0.00(+0.00%)
Jul 12, 2022 3.180 3.300 3.130 3.220 13,339,504 +0.07(+2.22%)
Jul 11, 2022 3.380 3.449 3.150 3.150 13,028,851 -0.27(-7.89%)
Jul 08, 2022 3.490 3.620 3.410 3.420 15,573,956 -0.16(-4.47%)
Jul 07, 2022 3.470 3.590 3.375 3.580 15,923,890 +0.08(+2.29%)
Jul 06, 2022 3.220 3.540 3.220 3.500 21,681,264 +0.26(+8.02%)
Jul 05, 2022 3.080 3.240 3.000 3.240 18,089,066 +0.09(+2.86%)
Jul 01, 2022 3.120 3.220 3.060 3.150 12,409,122 +0.03(+0.96%)
Jun 30, 2022 3.260 3.267 3.070 3.120 23,965,592 -0.19(-5.74%)
Jun 29, 2022 3.420 3.420 3.270 3.310 11,021,300 -0.13(-3.78%)
Jun 28, 2022 3.660 3.720 3.410 3.440 17,816,504 -0.20(-5.49%)
Jun 27, 2022 3.630 3.680 3.510 3.640 12,506,579 +0.03(+0.83%)
Jun 24, 2022 3.650 3.720 3.510 3.610 21,919,166 +0.03(+0.84%)
Jun 23, 2022 3.230 3.580 3.140 3.580 26,372,116 +0.37(+11.53%)
Jun 22, 2022 3.200 3.350 3.190 3.210 15,062,335 -0.06(-1.83%)
Jun 21, 2022 3.300 3.365 3.250 3.270 14,318,815 +0.07(+2.19%)
Jun 17, 2022 3.100 3.285 3.080 3.200 18,095,914 +0.09(+2.89%)
Jun 16, 2022 3.110 3.140 3.020 3.110 20,374,172 -0.09(-2.81%)
Jun 15, 2022 3.190 3.259 3.040 3.200 30,589,208 +0.04(+1.27%)
Jun 14, 2022 3.150 3.320 3.100 3.160 21,277,400 +0.04(+1.28%)
Jun 13, 2022 3.210 3.330 3.110 3.120 27,273,248 -0.26(-7.69%)
Jun 10, 2022 3.530 3.570 3.370 3.380 27,121,926 -0.25(-6.89%)
Jun 09, 2022 3.870 3.890 3.630 3.630 28,817,718 -0.27(-6.92%)
Jun 08, 2022 3.990 4.110 3.880 3.900 25,741,068 -0.13(-3.23%)
Jun 07, 2022 3.950 4.060 3.910 4.030 23,169,004 +0.07(+1.77%)
Jun 06, 2022 4.260 4.295 3.950 3.960 31,152,556 -0.24(-5.71%)
Jun 03, 2022 4.360 4.410 4.150 4.200 17,549,032 -0.24(-5.41%)
Jun 02, 2022 4.180 4.530 4.150 4.440 24,702,166 +0.26(+6.22%)
Jun 01, 2022 4.500 4.540 4.160 4.180 22,852,160 -0.31(-6.90%)
May 31, 2022 4.520 4.600 4.370 4.490 19,947,392 -0.06(-1.32%)
May 27, 2022 4.610 4.680 4.340 4.550 30,423,000 -0.11(-2.36%)
May 26, 2022 4.390 4.750 4.350 4.660 17,093,432 +0.24(+5.43%)
May 25, 2022 4.280 4.470 4.260 4.420 17,121,780 +0.16(+3.76%)
May 24, 2022 4.400 4.430 4.240 4.260 14,440,552 -0.23(-5.12%)
May 23, 2022 4.740 4.750 4.448 4.490 19,326,976 -0.23(-4.87%)
May 20, 2022 4.930 4.960 4.550 4.720 20,241,368 -0.14(-2.88%)
May 19, 2022 4.780 4.970 4.690 4.860 21,088,188 +0.07(+1.46%)
May 18, 2022 5.010 5.170 4.760 4.790 23,758,272 -0.35(-6.81%)
May 17, 2022 4.980 5.170 4.890 5.140 25,436,228 +0.26(+5.33%)
May 16, 2022 4.590 5.065 4.470 4.880 33,262,016 +0.34(+7.49%)
May 13, 2022 4.520 4.710 4.500 4.540 26,091,946 +0.10(+2.25%)
May 12, 2022 4.000 4.495 3.890 4.440 39,643,812 +0.38(+9.36%)
May 11, 2022 4.190 4.430 4.050 4.060 32,375,180 -0.23(-5.36%)
May 10, 2022 4.550 4.570 4.150 4.290 33,537,700 -0.10(-2.28%)
May 09, 2022 4.650 4.660 4.360 4.390 27,622,460 -0.35(-7.38%)
May 06, 2022 4.860 4.889 4.580 4.740 25,751,200 -0.15(-3.07%)
May 05, 2022 5.160 5.240 4.840 4.890 23,633,428 -0.41(-7.74%)
May 04, 2022 5.150 5.350 4.962 5.300 23,088,888 +0.12(+2.32%)
May 03, 2022 5.150 5.400 5.140 5.180 17,577,628 -0.05(-0.96%)
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.