Tilray Brands Inc (NQ: TLRY )

4.055 -0.145 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.50 39.47 37.50 38.01 1,522,000 -1.11(-2.84%)
May 30, 2019 40.86 41.36 38.75 39.12 1,119,548 -1.72(-4.21%)
May 29, 2019 42.61 42.62 40.12 40.84 1,101,448 -1.92(-4.49%)
May 28, 2019 43.89 44.32 42.15 42.76 1,009,565 -1.12(-2.55%)
May 24, 2019 45.00 45.43 43.74 43.88 737,900 -0.91(-2.03%)
May 23, 2019 45.42 46.19 44.48 44.79 880,522 -1.45(-3.14%)
May 22, 2019 44.58 48.08 44.31 46.24 1,492,065 +1.66(+3.72%)
May 21, 2019 44.22 44.79 43.64 44.58 897,120 +0.40(+0.91%)
May 20, 2019 45.50 45.59 43.63 44.18 1,186,116 -1.48(-3.24%)
May 17, 2019 47.16 48.45 45.50 45.66 1,295,100 -1.93(-4.06%)
May 16, 2019 48.79 49.89 47.35 47.59 1,768,789 -1.31(-2.68%)
May 15, 2019 50.05 50.48 46.05 48.90 4,387,013 +0.16(+0.33%)
May 14, 2019 47.08 49.19 46.91 48.74 2,593,056 +2.27(+4.88%)
May 13, 2019 48.31 48.70 45.01 46.47 1,606,823 -3.38(-6.78%)
May 10, 2019 46.00 51.00 45.60 49.85 2,564,400 +3.45(+7.44%)
May 09, 2019 45.77 46.82 44.31 46.40 907,354 +0.35(+0.76%)
May 08, 2019 46.77 47.16 45.78 46.05 1,033,107 -1.17(-2.48%)
May 07, 2019 49.50 49.83 46.86 47.22 1,309,271 -2.57(-5.16%)
May 06, 2019 49.40 49.95 49.11 49.79 614,634 -0.43(-0.86%)
May 03, 2019 50.66 50.77 49.50 50.22 581,100 -0.01(-0.02%)
May 02, 2019 51.60 51.88 48.82 50.23 1,185,296 -1.72(-3.31%)
May 01, 2019 51.46 52.74 51.26 51.95 778,724 +0.62(+1.21%)
Apr 30, 2019 52.11 53.41 51.19 51.33 756,885 -1.40(-2.66%)
Apr 29, 2019 53.64 54.10 51.12 52.73 1,276,918 -0.42(-0.79%)
Apr 26, 2019 51.17 53.63 51.12 53.15 1,539,500 +1.88(+3.67%)
Apr 25, 2019 51.27 51.93 49.78 51.27 1,317,789 -0.03(-0.06%)
Apr 24, 2019 50.35 52.09 50.30 51.30 915,505 +1.04(+2.07%)
Apr 23, 2019 51.50 51.89 49.76 50.26 1,277,418 -1.56(-3.01%)
Apr 22, 2019 49.00 51.91 47.68 51.82 1,610,560 +2.85(+5.82%)
Apr 18, 2019 52.08 52.55 48.34 48.97 1,931,600 -1.71(-3.37%)
Apr 17, 2019 50.70 51.32 49.80 50.68 1,079,326 +0.52(+1.04%)
Apr 16, 2019 48.75 51.15 48.62 50.16 1,436,662 +0.92(+1.87%)
Apr 15, 2019 51.94 52.58 48.56 49.24 2,424,788 -3.67(-6.94%)
Apr 12, 2019 51.90 54.42 51.74 52.91 2,076,400 -0.61(-1.14%)
Apr 11, 2019 57.00 57.45 53.01 53.52 2,134,466 -3.53(-6.19%)
Apr 10, 2019 56.39 57.54 56.39 57.05 790,196 +0.63(+1.12%)
Apr 09, 2019 56.00 57.79 55.18 56.42 1,894,146 -0.26(-0.46%)
Apr 08, 2019 58.50 59.18 56.22 56.68 2,723,941 -2.86(-4.80%)
Apr 05, 2019 61.04 61.56 59.21 59.54 2,336,700 -1.55(-2.54%)
Apr 04, 2019 63.18 63.62 60.81 61.09 1,641,709 -2.29(-3.61%)
Apr 03, 2019 63.50 64.85 63.18 63.38 706,758 -0.35(-0.55%)
Apr 02, 2019 62.70 64.85 62.52 63.73 1,266,186 +0.72(+1.14%)
Apr 01, 2019 64.80 65.21 62.52 63.01 2,286,303 -2.51(-3.83%)
Mar 29, 2019 66.00 66.40 64.96 65.52 784,700 -0.42(-0.64%)
Mar 28, 2019 64.06 66.25 62.65 65.94 1,099,857 +1.09(+1.68%)
Mar 27, 2019 66.50 66.87 63.40 64.85 1,429,403 -2.10(-3.14%)
Mar 26, 2019 68.18 68.59 66.26 66.95 1,152,009 -0.83(-1.22%)
Mar 25, 2019 67.15 69.50 67.01 67.78 1,249,393 +0.62(+0.92%)
Mar 22, 2019 69.74 69.88 66.50 67.16 1,610,500 -3.09(-4.40%)
Mar 21, 2019 69.66 71.25 69.30 70.25 1,096,578 -0.48(-0.68%)
Mar 20, 2019 69.39 71.25 68.25 70.73 1,816,373 +0.94(+1.35%)
Mar 19, 2019 75.15 75.55 69.30 69.79 4,216,532 -2.45(-3.39%)
Mar 18, 2019 72.50 73.77 70.26 72.24 3,521,270 -0.26(-0.36%)
Mar 15, 2019 72.95 72.95 71.00 72.50 1,418,000 +0.21(+0.29%)
Mar 14, 2019 70.65 72.59 70.00 72.29 1,201,543 +0.49(+0.68%)
Mar 13, 2019 73.47 73.75 70.50 71.80 1,202,911 -0.35(-0.49%)
Mar 12, 2019 70.00 73.75 69.11 72.15 1,608,214 +2.15(+3.07%)
Mar 11, 2019 69.30 70.05 67.57 70.00 1,616,752 +0.00(+0.00%)
Mar 08, 2019 64.90 70.00 64.45 70.00 2,991,300 +0.28(+0.40%)
Mar 07, 2019 75.79 76.13 69.61 69.72 3,580,685 -6.14(-8.09%)
Mar 06, 2019 77.90 78.68 75.75 75.86 1,507,326 -1.03(-1.34%)
Mar 05, 2019 77.00 78.44 76.63 76.89 1,408,907 -0.36(-0.47%)
Mar 04, 2019 79.60 79.99 76.08 77.25 1,935,713 -2.26(-2.84%)
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.