Tilray Brands Inc (NQ: TLRY )

4.290 +0.260 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.530 7.740 7.320 7.380 3,745,500 -0.15(-1.99%)
Jul 30, 2020 7.470 7.740 7.370 7.530 3,139,774 +0.00(+0.00%)
Jul 29, 2020 8.000 8.090 7.370 7.530 7,483,170 -0.59(-7.27%)
Jul 28, 2020 7.320 8.380 7.250 8.120 12,633,880 +0.75(+10.18%)
Jul 27, 2020 7.100 7.500 7.080 7.370 5,953,020 +0.25(+3.51%)
Jul 24, 2020 7.230 7.280 7.010 7.120 6,815,500 -0.23(-3.13%)
Jul 23, 2020 7.270 7.600 7.090 7.350 6,335,981 +0.10(+1.38%)
Jul 22, 2020 7.400 7.440 7.200 7.250 3,466,779 -0.15(-2.03%)
Jul 21, 2020 7.200 7.750 7.180 7.400 4,887,803 +0.27(+3.79%)
Jul 20, 2020 7.350 7.420 7.110 7.130 3,304,748 -0.20(-2.73%)
Jul 17, 2020 7.620 7.710 7.300 7.330 5,242,500 -0.35(-4.56%)
Jul 16, 2020 7.760 7.870 7.510 7.680 3,929,039 -0.16(-2.04%)
Jul 15, 2020 7.710 8.000 7.580 7.840 5,902,758 +0.27(+3.57%)
Jul 14, 2020 7.450 7.650 7.200 7.570 3,904,145 +0.10(+1.34%)
Jul 13, 2020 7.960 8.410 7.450 7.470 8,694,759 -0.54(-6.74%)
Jul 10, 2020 7.630 8.100 7.420 8.010 7,174,400 +0.60(+8.10%)
Jul 09, 2020 7.630 7.770 7.310 7.410 3,833,436 -0.17(-2.24%)
Jul 08, 2020 7.730 7.940 7.450 7.580 4,717,576 -0.12(-1.56%)
Jul 07, 2020 7.830 8.400 7.620 7.700 6,569,306 -0.15(-1.91%)
Jul 06, 2020 7.040 7.990 6.890 7.850 13,599,173 +0.89(+12.79%)
Jul 02, 2020 7.150 7.280 6.890 6.960 4,180,400 -0.05(-0.71%)
Jul 01, 2020 7.180 7.460 7.010 7.010 4,549,584 -0.10(-1.41%)
Jun 30, 2020 7.740 7.740 7.020 7.110 7,192,907 -0.60(-7.78%)
Jun 29, 2020 7.960 8.020 7.560 7.710 3,883,185 -0.24(-3.02%)
Jun 26, 2020 8.310 8.430 7.770 7.950 6,340,900 -0.60(-7.02%)
Jun 25, 2020 8.050 8.650 8.000 8.550 7,747,402 +0.40(+4.91%)
Jun 24, 2020 8.490 8.600 8.060 8.150 4,216,849 -0.41(-4.79%)
Jun 23, 2020 8.310 9.200 8.310 8.560 9,323,486 +0.15(+1.78%)
Jun 22, 2020 8.230 8.490 8.020 8.410 5,578,928 +0.11(+1.33%)
Jun 19, 2020 8.600 8.700 8.100 8.300 5,252,500 -0.26(-3.04%)
Jun 18, 2020 7.990 8.710 7.910 8.560 10,296,089 +0.47(+5.81%)
Jun 17, 2020 8.260 8.300 7.830 8.090 6,139,444 -0.14(-1.70%)
Jun 16, 2020 8.740 8.780 8.110 8.230 8,017,489 -0.21(-2.49%)
Jun 15, 2020 8.080 8.600 7.870 8.440 5,218,404 +0.02(+0.24%)
Jun 12, 2020 9.010 9.020 8.210 8.420 6,582,300 +0.05(+0.60%)
Jun 11, 2020 8.910 9.230 8.210 8.370 10,265,824 -1.32(-13.62%)
Jun 10, 2020 10.24 10.38 9.540 9.690 8,536,262 -0.44(-4.34%)
Jun 09, 2020 10.06 10.67 9.910 10.13 8,872,358 -0.31(-2.97%)
Jun 08, 2020 9.680 10.68 9.660 10.44 13,976,709 +0.96(+10.13%)
Jun 05, 2020 10.35 10.35 9.080 9.480 10,837,200 -0.61(-6.05%)
Jun 04, 2020 10.13 10.31 9.910 10.09 7,041,525 +0.01(+0.10%)
Jun 03, 2020 10.09 10.50 10.00 10.08 7,907,210 +0.06(+0.60%)
Jun 02, 2020 10.20 10.47 9.850 10.02 7,199,083 -0.02(-0.20%)
Jun 01, 2020 9.580 10.28 9.560 10.04 6,664,852 +0.19(+1.93%)
May 29, 2020 9.900 10.10 9.330 9.850 10,950,200 -0.54(-5.20%)
May 28, 2020 10.54 11.37 10.25 10.39 16,254,273 -0.26(-2.44%)
May 27, 2020 11.05 11.25 9.900 10.65 19,928,200 -0.16(-1.48%)
May 26, 2020 10.10 11.60 9.800 10.81 36,175,492 +0.55(+5.36%)
May 22, 2020 10.06 10.69 8.900 10.26 43,098,600 +0.61(+6.32%)
May 21, 2020 8.140 10.07 8.120 9.650 27,856,932 +1.60(+19.88%)
May 20, 2020 8.230 8.400 7.940 8.050 7,243,259 -0.11(-1.35%)
May 19, 2020 8.110 8.730 7.850 8.160 12,172,374 +0.20(+2.51%)
May 18, 2020 8.100 8.650 7.870 7.960 12,341,417 +0.19(+2.45%)
May 15, 2020 7.330 7.880 7.290 7.770 9,821,200 +0.60(+8.37%)
May 14, 2020 6.920 7.300 6.730 7.170 5,795,278 -0.02(-0.28%)
May 13, 2020 7.480 7.640 6.650 7.190 8,292,009 -0.28(-3.75%)
May 12, 2020 7.760 8.200 7.380 7.470 13,351,316 -0.61(-7.55%)
May 11, 2020 8.000 8.430 7.810 8.080 14,473,634 +0.30(+3.86%)
May 08, 2020 7.840 8.050 7.600 7.780 7,975,300 +0.17(+2.23%)
May 07, 2020 7.470 8.090 7.350 7.610 7,026,235 +0.20(+2.70%)
May 06, 2020 7.500 7.640 7.160 7.410 4,972,231 +0.02(+0.27%)
May 05, 2020 7.940 8.090 7.320 7.390 6,638,957 -0.26(-3.40%)
May 04, 2020 7.300 7.740 7.290 7.650 6,265,193 +0.41(+5.66%)
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.