Tilray Brands Inc (NQ: TLRY )

3.120 -0.190 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 77.72 81.88 77.50 80.49 2,420,359 +3.01(+3.88%)
Jan 30, 2019 78.09 81.08 76.82 77.48 1,952,486 -1.58(-2.00%)
Jan 29, 2019 80.36 81.35 75.45 79.06 3,208,849 -2.87(-3.50%)
Jan 28, 2019 72.57 82.25 72.52 81.93 3,645,775 +6.58(+8.73%)
Jan 25, 2019 76.19 77.62 74.11 75.35 2,150,400 +1.39(+1.88%)
Jan 24, 2019 71.74 75.49 71.50 73.96 2,529,006 +2.22(+3.09%)
Jan 23, 2019 73.51 74.99 70.00 71.74 2,404,102 -1.06(-1.46%)
Jan 22, 2019 78.71 78.85 72.00 72.80 4,506,664 -4.40(-5.70%)
Jan 18, 2019 84.90 86.44 75.00 77.20 5,950,100 -6.25(-7.49%)
Jan 17, 2019 84.25 86.31 82.56 83.45 2,968,984 -2.16(-2.52%)
Jan 16, 2019 86.00 87.62 81.90 85.61 4,992,608 +2.73(+3.29%)
Jan 15, 2019 99.00 99.75 82.00 82.88 15,206,680 -17.27(-17.24%)
Jan 14, 2019 96.00 106.00 95.50 100.15 5,908,196 +4.15(+4.32%)
Jan 11, 2019 92.48 103.69 89.16 96.00 10,871,600 +15.60(+19.40%)
Jan 10, 2019 80.75 86.12 79.07 80.40 4,127,998 +0.70(+0.88%)
Jan 09, 2019 82.00 87.50 77.10 79.70 4,112,635 -3.56(-4.28%)
Jan 08, 2019 73.39 83.34 73.25 83.26 3,919,140 +11.36(+15.80%)
Jan 07, 2019 70.03 71.94 68.10 71.90 1,396,127 +1.95(+2.79%)
Jan 04, 2019 70.96 71.90 68.60 69.95 1,114,900 -0.05(-0.07%)
Jan 03, 2019 69.10 72.00 69.10 70.00 971,042 -0.46(-0.65%)
Jan 02, 2019 70.00 72.18 67.77 70.46 1,219,406 -0.08(-0.11%)
Dec 31, 2018 76.99 76.99 70.31 70.54 1,540,000 -4.61(-6.13%)
Dec 28, 2018 72.71 77.27 70.58 75.15 1,493,200 +4.07(+5.73%)
Dec 27, 2018 71.00 73.18 69.12 71.08 1,047,170 -0.42(-0.59%)
Dec 26, 2018 73.49 73.72 67.66 71.50 1,443,739 +0.12(+0.17%)
Dec 24, 2018 71.00 73.86 68.19 71.38 1,031,300 -3.49(-4.66%)
Dec 21, 2018 79.90 80.04 71.25 74.87 2,147,900 -3.43(-4.38%)
Dec 20, 2018 80.52 80.68 74.11 78.30 4,296,184 +7.30(+10.28%)
Dec 19, 2018 82.39 82.39 69.25 71.00 4,105,115 -5.50(-7.19%)
Dec 18, 2018 72.40 80.30 69.00 76.50 5,584,990 +10.61(+16.10%)
Dec 17, 2018 74.40 75.31 64.06 65.89 2,270,505 -9.24(-12.30%)
Dec 14, 2018 70.89 79.97 70.89 75.13 1,874,600 -0.39(-0.52%)
Dec 13, 2018 85.85 86.40 71.39 75.52 3,614,169 -8.96(-10.61%)
Dec 12, 2018 93.09 94.50 84.25 84.48 2,368,557 -9.59(-10.19%)
Dec 11, 2018 98.51 98.88 93.00 94.07 1,407,501 -3.07(-3.16%)
Dec 10, 2018 101.00 102.47 96.04 97.14 971,330 -3.11(-3.10%)
Dec 07, 2018 103.00 104.44 97.64 100.25 1,595,700 +1.25(+1.26%)
Dec 06, 2018 95.00 99.27 94.13 99.00 1,204,397 -1.26(-1.26%)
Dec 04, 2018 102.77 104.00 100.02 100.26 850,800 -2.68(-2.60%)
Dec 03, 2018 105.49 109.35 98.44 102.94 3,271,699 +0.49(+0.48%)
Nov 30, 2018 106.42 107.19 100.57 102.45 1,729,100 -4.75(-4.43%)
Nov 29, 2018 111.57 111.57 105.05 107.20 1,169,303 -3.68(-3.32%)
Nov 28, 2018 115.50 116.01 109.00 110.88 1,723,475 -3.12(-2.74%)
Nov 27, 2018 112.90 117.56 112.05 114.00 1,891,969 -0.14(-0.12%)
Nov 26, 2018 120.00 120.40 112.60 114.14 2,003,664 -1.89(-1.63%)
Nov 23, 2018 110.52 117.77 110.52 116.03 2,048,300 +6.72(+6.15%)
Nov 21, 2018 109.31 109.31 109.31 0 +5.31(+5.11%)
Nov 20, 2018 100.00 111.69 99.35 104.00 1,707,467 -2.77(-2.59%)
Nov 19, 2018 110.46 110.95 102.27 106.77 1,721,652 -3.71(-3.36%)
Nov 16, 2018 110.00 112.90 108.32 110.48 1,626,800 +3.21(+2.99%)
Nov 15, 2018 101.02 113.85 100.50 107.27 2,431,989 +4.93(+4.82%)
Nov 14, 2018 105.60 109.00 99.00 102.34 2,839,423 -9.21(-8.26%)
Nov 13, 2018 113.75 115.86 109.00 111.55 2,348,503 -1.89(-1.67%)
Nov 12, 2018 114.00 116.44 105.55 113.44 2,896,755 +4.45(+4.08%)
Nov 09, 2018 114.72 119.59 105.28 108.99 3,003,700 -9.71(-8.18%)
Nov 08, 2018 134.70 134.94 115.00 118.70 5,533,812 -20.90(-14.97%)
Nov 07, 2018 116.00 142.84 109.19 139.60 9,819,455 +32.74(+30.64%)
Nov 06, 2018 102.50 107.75 98.50 106.86 2,336,780 +5.88(+5.82%)
Nov 05, 2018 97.76 102.47 94.55 100.98 1,433,893 +1.49(+1.50%)
Nov 02, 2018 99.29 101.34 94.10 99.49 1,256,100 +0.51(+0.52%)
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.