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 (%)
Mar 31, 2020 6.130 7.840 6.000 6.880 26,443,408 +0.27(+4.08%)
Mar 30, 2020 8.310 8.510 6.500 6.610 20,607,688 -2.49(-27.36%)
Mar 27, 2020 9.000 10.60 8.500 9.100 55,330,600 +1.20(+15.19%)
Mar 26, 2020 5.930 9.700 5.910 7.900 70,355,584 +2.86(+56.75%)
Mar 25, 2020 4.170 5.740 3.720 5.040 26,001,350 +1.02(+25.37%)
Mar 24, 2020 4.410 4.410 3.900 4.020 8,208,626 +0.17(+4.42%)
Mar 23, 2020 4.070 4.100 3.250 3.850 9,222,016 +0.20(+5.48%)
Mar 20, 2020 4.400 5.330 3.600 3.650 26,545,600 -0.20(-5.19%)
Mar 19, 2020 2.600 3.980 2.550 3.850 19,862,708 +1.38(+55.87%)
Mar 18, 2020 2.800 2.890 2.430 2.470 4,933,296 -0.43(-14.83%)
Mar 17, 2020 3.200 3.200 2.680 2.900 8,998,080 -0.15(-4.92%)
Mar 16, 2020 3.550 3.640 3.040 3.050 6,967,882 -0.98(-24.22%)
Mar 13, 2020 4.920 5.030 3.800 4.025 12,744,800 -1.92(-32.35%)
Mar 12, 2020 6.100 6.890 5.930 5.950 2,797,261 -1.14(-16.08%)
Mar 11, 2020 7.500 8.220 7.050 7.090 3,342,635 -0.75(-9.57%)
Mar 10, 2020 8.340 8.380 7.600 7.840 3,487,562 +0.17(+2.22%)
Mar 09, 2020 8.260 9.300 7.620 7.670 4,517,146 -2.35(-23.45%)
Mar 06, 2020 10.29 10.94 10.00 10.02 2,884,000 -1.18(-10.54%)
Mar 05, 2020 12.06 12.39 11.08 11.20 3,751,052 -1.31(-10.47%)
Mar 04, 2020 13.45 13.45 12.25 12.51 4,126,234 -0.51(-3.92%)
Mar 03, 2020 13.00 14.19 13.00 13.02 5,683,775 -2.33(-15.18%)
Mar 02, 2020 14.74 15.62 13.55 15.35 4,902,973 +0.92(+6.38%)
Feb 28, 2020 13.75 14.43 13.20 14.43 3,601,600 -0.11(-0.76%)
Feb 27, 2020 15.25 15.39 14.00 14.54 3,316,236 -1.35(-8.50%)
Feb 26, 2020 16.60 17.01 15.78 15.89 2,892,850 -0.68(-4.10%)
Feb 25, 2020 17.60 17.61 16.40 16.57 1,977,451 -0.72(-4.16%)
Feb 24, 2020 17.98 18.15 17.10 17.29 2,999,419 -2.08(-10.74%)
Feb 21, 2020 19.28 19.82 18.53 19.37 2,343,000 +0.13(+0.68%)
Feb 20, 2020 18.55 21.09 18.05 19.24 7,501,985 +0.73(+3.94%)
Feb 19, 2020 17.10 18.54 17.06 18.51 3,332,578 +1.41(+8.25%)
Feb 18, 2020 17.30 17.88 16.75 17.10 2,247,960 -0.29(-1.67%)
Feb 14, 2020 17.21 17.98 16.70 17.39 5,792,800 +1.26(+7.81%)
Feb 13, 2020 16.21 16.74 16.01 16.13 2,426,429 -0.20(-1.22%)
Feb 12, 2020 16.92 16.96 16.22 16.33 1,881,032 -0.53(-3.14%)
Feb 11, 2020 15.89 17.18 15.87 16.86 3,030,429 +0.85(+5.31%)
Feb 10, 2020 17.00 17.05 15.65 16.01 3,518,333 -0.90(-5.35%)
Feb 07, 2020 17.00 17.31 16.47 16.91 2,573,500 -0.87(-4.87%)
Feb 06, 2020 17.60 17.93 17.07 17.78 1,275,827 +0.19(+1.08%)
Feb 05, 2020 18.39 18.44 17.50 17.59 1,358,406 -0.56(-3.09%)
Feb 04, 2020 17.31 18.54 17.22 18.15 2,661,631 +0.89(+5.16%)
Feb 03, 2020 17.80 17.85 16.82 17.26 3,054,843 -0.28(-1.60%)
Jan 31, 2020 19.05 19.40 17.30 17.54 4,088,600 -1.68(-8.74%)
Jan 30, 2020 18.58 19.29 18.58 19.22 1,627,796 +0.29(+1.53%)
Jan 29, 2020 19.62 19.69 18.81 18.93 2,267,679 -0.60(-3.07%)
Jan 28, 2020 19.07 19.68 18.66 19.53 2,313,765 +0.97(+5.23%)
Jan 27, 2020 18.76 19.27 18.48 18.56 3,138,561 -1.19(-6.03%)
Jan 24, 2020 21.37 21.45 19.38 19.75 4,334,800 -1.42(-6.71%)
Jan 23, 2020 20.76 21.88 20.30 21.17 3,817,773 +0.32(+1.53%)
Jan 22, 2020 21.30 22.23 20.72 20.85 5,471,040 -0.24(-1.14%)
Jan 21, 2020 20.98 22.95 20.66 21.09 6,835,131 +0.12(+0.57%)
Jan 17, 2020 20.50 21.90 20.11 20.97 6,131,000 +0.54(+2.64%)
Jan 16, 2020 21.41 21.69 19.56 20.43 8,274,347 -0.93(-4.35%)
Jan 15, 2020 21.41 22.52 20.12 21.36 16,766,356 +0.14(+0.66%)
Jan 14, 2020 17.25 21.60 16.54 21.22 14,236,294 +3.93(+22.73%)
Jan 13, 2020 15.50 17.46 15.26 17.29 5,009,842 +1.74(+11.19%)
Jan 10, 2020 15.78 15.97 15.51 15.55 1,196,900 -0.28(-1.77%)
Jan 09, 2020 16.00 16.31 15.55 15.83 2,538,295 +0.03(+0.19%)
Jan 08, 2020 15.23 16.29 15.01 15.80 3,023,534 +0.47(+3.07%)
Jan 07, 2020 15.62 15.67 15.20 15.33 2,038,734 -0.17(-1.10%)
Jan 06, 2020 16.17 16.19 15.26 15.50 3,035,738 -0.51(-3.19%)
Jan 03, 2020 16.35 16.73 15.81 16.01 2,282,100 -0.39(-2.38%)
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.