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, 2022 5.500 5.960 18,634,824 +0.48(+8.76%)
Jan 28, 2022 5.240 5.520 5.150 5.480 19,750,642 +0.26(+4.98%)
Jan 27, 2022 5.570 5.625 5.150 5.220 24,015,968 -0.34(-6.12%)
Jan 26, 2022 5.860 5.870 5.460 5.560 20,722,546 -0.16(-2.80%)
Jan 25, 2022 5.660 5.840 5.550 5.720 15,186,048 -0.12(-2.05%)
Jan 24, 2022 5.510 5.850 5.200 5.840 28,788,824 +0.05(+0.86%)
Jan 21, 2022 5.830 6.080 5.700 5.790 25,138,028 -0.13(-2.20%)
Jan 20, 2022 6.000 6.340 5.900 5.920 24,146,580 -0.05(-0.84%)
Jan 19, 2022 6.320 6.405 5.940 5.970 25,128,828 -0.32(-5.09%)
Jan 18, 2022 6.670 6.790 6.270 6.290 21,651,064 -0.57(-8.31%)
Jan 14, 2022 6.860 0 -0.01(-0.15%)
Jan 13, 2022 7.200 7.310 6.850 6.870 16,608,134 -0.28(-3.92%)
Jan 12, 2022 7.490 7.700 7.070 7.150 23,426,808 -0.23(-3.12%)
Jan 11, 2022 6.950 7.560 6.800 7.380 33,425,876 +0.09(+1.23%)
Jan 10, 2022 7.160 7.840 6.950 7.290 107,026,096 +0.87(+13.55%)
Jan 07, 2022 6.510 6.770 6.290 6.420 27,456,554 -0.02(-0.31%)
Jan 06, 2022 6.670 6.840 6.355 6.440 27,294,584 -0.19(-2.87%)
Jan 05, 2022 7.060 7.290 6.610 6.630 29,921,066 -0.48(-6.75%)
Jan 04, 2022 7.460 7.480 6.960 7.110 24,579,320 -0.28(-3.79%)
Jan 03, 2022 7.190 7.695 7.080 7.390 21,560,200 +0.36(+5.12%)
Dec 31, 2021 7.210 7.485 7.030 7.030 20,258,520 -0.25(-3.43%)
Dec 30, 2021 7.020 7.560 7.000 7.280 28,691,658 +0.23(+3.26%)
Dec 29, 2021 7.270 7.380 6.970 7.050 23,441,004 -0.23(-3.16%)
Dec 28, 2021 7.550 7.680 7.250 7.280 18,180,192 -0.33(-4.34%)
Dec 27, 2021 7.850 7.850 7.525 7.610 16,247,993 -0.23(-2.93%)
Dec 23, 2021 7.764 7.955 7.530 7.840 16,615,958 +0.10(+1.29%)
Dec 22, 2021 7.750 7.890 7.580 7.740 12,349,039 -0.11(-1.40%)
Dec 21, 2021 7.500 7.930 7.470 7.850 19,965,000 +0.39(+5.23%)
Dec 20, 2021 7.710 7.825 7.310 7.460 22,849,500 -0.52(-6.52%)
Dec 17, 2021 7.680 8.110 7.400 7.980 27,247,824 +0.10(+1.27%)
Dec 16, 2021 8.190 8.395 7.760 7.880 18,523,534 -0.26(-3.19%)
Dec 15, 2021 8.030 8.230 7.670 8.140 22,313,072 +0.13(+1.67%)
Dec 14, 2021 8.020 8.435 7.940 8.006 16,301,814 -0.28(-3.42%)
Dec 13, 2021 8.540 8.580 8.080 8.290 20,183,546 -0.33(-3.83%)
Dec 10, 2021 8.990 9.068 8.510 8.620 20,145,980 -0.32(-3.58%)
Dec 09, 2021 9.500 9.750 8.920 8.940 19,023,908 -0.67(-6.97%)
Dec 08, 2021 9.540 9.935 9.230 9.610 16,661,920 +0.17(+1.80%)
Dec 07, 2021 9.320 9.638 9.250 9.440 16,514,625 +0.29(+3.17%)
Dec 06, 2021 8.800 9.350 8.440 9.150 18,839,012 +0.20(+2.23%)
Dec 03, 2021 9.510 9.530 8.690 8.950 26,001,708 -0.59(-6.18%)
Dec 02, 2021 9.260 9.420 9.120 9.540 21,338,864 +0.27(+2.91%)
Dec 01, 2021 10.20 9.133 9.270 29,229,440 -0.85(-8.40%)
Nov 30, 2021 10.19 10.51 9.650 10.12 21,883,288 -0.13(-1.27%)
Nov 29, 2021 10.60 10.62 10.03 10.25 20,548,002 -0.32(-3.03%)
Nov 26, 2021 10.43 10.73 10.30 10.57 12,164,985 -0.33(-3.03%)
Nov 24, 2021 10.53 11.05 10.32 10.90 15,538,512 +0.40(+3.81%)
Nov 23, 2021 10.47 10.91 10.24 10.50 18,216,532 +0.01(+0.10%)
Nov 22, 2021 11.20 11.20 10.22 10.49 23,300,372 -0.44(-4.03%)
Nov 19, 2021 11.20 11.40 10.70 10.93 24,096,876 -0.05(-0.46%)
Nov 18, 2021 11.92 10.98 10.83 10.98 42,632,428 -1.36(-11.02%)
Nov 17, 2021 12.73 13.15 12.30 12.34 16,143,335 -0.63(-4.86%)
Nov 16, 2021 12.78 13.30 12.26 12.97 28,622,652 -0.06(-0.46%)
Nov 15, 2021 13.37 13.95 12.97 13.03 61,201,424 +0.09(+0.70%)
Nov 12, 2021 12.57 13.02 12.11 12.94 56,200,784 +1.08(+9.11%)
Nov 11, 2021 11.67 12.12 11.57 11.86 16,911,776 -0.37(-3.03%)
Nov 10, 2021 11.99 12.23 21,117,348 -0.15(-1.21%)
Nov 09, 2021 12.14 12.71 11.51 12.38 33,146,438 +0.01(+0.08%)
Nov 08, 2021 10.74 12.57 10.69 12.37 48,782,632 +1.67(+15.61%)
Nov 05, 2021 10.75 10.77 10.16 10.70 24,582,148 -0.11(-1.02%)
Nov 04, 2021 11.13 11.28 10.70 10.81 14,869,916 -0.05(-0.46%)
Nov 03, 2021 10.38 11.09 10.31 10.86 17,828,768 +0.44(+4.22%)
Nov 02, 2021 10.72 10.72 10.23 10.42 14,951,530 -0.33(-3.07%)
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.