Tilray Brands Inc (NQ: TLRY )

3.150 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 47.00 49.45 46.10 49.45 1,890,701 +2.89(+6.21%)
Jun 28, 2019 46.75 47.48 46.30 46.56 978,000 +0.21(+0.45%)
Jun 27, 2019 47.10 48.48 46.02 46.35 1,330,935 -0.85(-1.80%)
Jun 26, 2019 47.16 47.95 46.52 47.20 1,106,945 +0.39(+0.83%)
Jun 25, 2019 48.07 48.80 45.90 46.81 1,103,644 -1.22(-2.54%)
Jun 24, 2019 50.81 50.86 46.75 48.03 1,996,164 -2.42(-4.80%)
Jun 21, 2019 48.50 51.03 46.20 50.45 4,195,000 +0.74(+1.49%)
Jun 20, 2019 45.26 50.20 44.31 49.71 4,515,929 +4.24(+9.32%)
Jun 19, 2019 41.20 45.49 41.20 45.47 2,669,279 +4.42(+10.77%)
Jun 18, 2019 40.87 41.88 40.55 41.05 1,225,424 +0.64(+1.58%)
Jun 17, 2019 39.20 41.95 38.70 40.41 1,917,952 +1.40(+3.59%)
Jun 14, 2019 40.43 40.48 38.70 39.01 1,370,300 -1.69(-4.15%)
Jun 13, 2019 42.03 42.76 40.40 40.70 1,166,516 -1.12(-2.68%)
Jun 12, 2019 40.50 41.85 39.43 41.82 1,702,369 +1.33(+3.28%)
Jun 11, 2019 43.80 43.93 40.14 40.49 2,896,145 -2.65(-6.14%)
Jun 10, 2019 44.26 46.65 41.03 43.14 7,319,795 +4.34(+11.19%)
Jun 07, 2019 35.99 38.98 35.31 38.80 2,578,300 +3.10(+8.68%)
Jun 06, 2019 35.35 35.95 34.30 35.70 914,349 +0.11(+0.31%)
Jun 05, 2019 37.63 37.99 35.35 35.59 1,078,008 -0.91(-2.49%)
Jun 04, 2019 35.05 37.19 34.80 36.50 1,583,072 +1.84(+5.31%)
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.