Skip to main content

Tilray Brands Inc (NQ: TLRY )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.330 2.525 2.240 2.480 61,022,320 +0.17(+7.36%)
Mar 26, 2024 2.090 2.460 2.070 2.310 70,636,776 +0.16(+7.44%)
Mar 25, 2024 2.310 2.370 2.110 2.150 53,753,848 -0.16(-6.93%)
Mar 22, 2024 1.980 2.370 1.940 2.310 96,072,296 +0.36(+18.46%)
Mar 21, 2024 1.960 2.020 1.910 1.950 26,222,820 -0.03(-1.52%)
Mar 20, 2024 1.960 2.016 1.880 1.980 37,516,988 +0.06(+3.13%)
Mar 19, 2024 1.870 1.960 1.800 1.920 30,864,676 +0.00(+0.00%)
Mar 18, 2024 1.820 2.040 1.740 1.920 63,684,016 +0.19(+10.98%)
Mar 15, 2024 1.630 1.740 1.610 1.730 24,236,928 +0.13(+8.12%)
Mar 14, 2024 1.670 1.680 1.600 1.600 11,837,411 -0.07(-4.19%)
Mar 13, 2024 1.680 1.710 1.660 1.670 7,686,209 -0.01(-0.60%)
Mar 12, 2024 1.680 1.710 1.660 1.680 8,404,620 +0.01(+0.60%)
Mar 11, 2024 1.690 1.730 1.670 1.670 10,326,800 -0.03(-1.76%)
Mar 08, 2024 1.670 1.765 1.660 1.700 23,667,188 +0.06(+3.66%)
Mar 07, 2024 1.630 1.670 1.600 1.640 17,522,056 +0.01(+0.61%)
Mar 06, 2024 1.660 1.700 1.630 1.630 20,264,086 -0.02(-1.21%)
Mar 05, 2024 1.680 1.690 1.630 1.650 20,503,402 -0.05(-2.94%)
Mar 04, 2024 1.730 1.738 1.670 1.700 17,083,674 -0.03(-1.73%)
Mar 01, 2024 1.760 1.760 1.710 1.730 11,366,076 +0.00(+0.00%)
Feb 29, 2024 1.760 1.780 1.720 1.730 13,707,872 -0.02(-1.14%)
Feb 28, 2024 1.800 1.810 1.750 1.750 13,483,789 -0.06(-3.31%)
Feb 27, 2024 1.750 1.846 1.740 1.810 17,234,588 +0.07(+4.02%)
Feb 26, 2024 1.740 1.780 1.710 1.740 13,626,099 -0.02(-1.14%)
Feb 23, 2024 1.800 1.810 1.710 1.760 20,911,504 -0.03(-1.68%)
Feb 22, 2024 1.790 1.810 1.750 1.790 14,801,820 +0.01(+0.56%)
Feb 21, 2024 1.800 1.810 1.750 1.780 17,348,920 -0.02(-1.11%)
Feb 20, 2024 1.910 1.910 1.800 1.800 17,178,916 -0.12(-6.25%)
Feb 16, 2024 1.840 1.920 1.810 1.920 20,466,196 +0.07(+3.78%)
Feb 15, 2024 1.840 1.890 1.820 1.850 15,807,886 +0.01(+0.54%)
Feb 14, 2024 1.820 1.850 1.750 1.840 21,541,696 +0.07(+3.95%)
Feb 13, 2024 1.850 1.860 1.760 1.770 26,953,548 -0.12(-6.35%)
Feb 12, 2024 1.880 1.920 1.850 1.890 18,125,042 +0.01(+0.53%)
Feb 09, 2024 1.910 1.950 1.870 1.880 15,080,574 -0.01(-0.53%)
Feb 08, 2024 1.910 1.920 1.870 1.890 15,770,091 +0.00(+0.00%)
Feb 07, 2024 1.950 1.950 1.870 1.890 18,355,492 -0.08(-4.06%)
Feb 06, 2024 1.830 1.970 1.800 1.970 26,047,978 +0.16(+8.84%)
Feb 05, 2024 1.880 1.900 1.810 1.810 16,435,929 -0.07(-3.72%)
Feb 02, 2024 1.950 1.970 1.850 1.880 26,204,156 -0.08(-4.08%)
Feb 01, 2024 1.840 2.010 1.840 1.960 28,101,040 +0.13(+7.10%)
Jan 31, 2024 1.900 1.910 1.820 1.830 21,662,620 -0.07(-3.68%)
Jan 30, 2024 1.940 1.960 1.900 1.900 11,694,475 -0.06(-3.06%)
Jan 29, 2024 1.910 1.980 1.860 1.960 17,208,092 +0.05(+2.62%)
Jan 26, 2024 1.980 2.007 1.910 1.910 12,952,760 -0.08(-4.02%)
Jan 25, 2024 1.990 2.020 1.945 1.990 14,706,910 +0.02(+1.02%)
Jan 24, 2024 2.050 2.060 1.950 1.970 17,807,716 -0.06(-2.96%)
Jan 23, 2024 2.050 2.090 2.000 2.030 12,759,622 +0.00(+0.00%)
Jan 22, 2024 1.990 2.080 1.980 2.030 15,053,104 +0.03(+1.50%)
Jan 19, 2024 1.950 2.000 1.890 2.000 21,473,820 +0.06(+3.09%)
Jan 18, 2024 2.080 2.110 1.940 1.940 22,535,456 -0.12(-5.83%)
Jan 17, 2024 2.040 2.120 2.010 2.060 21,393,958 -0.03(-1.44%)
Jan 16, 2024 1.920 2.110 1.890 2.090 38,777,800 +0.22(+11.76%)
Jan 12, 2024 1.930 1.970 1.840 1.870 29,131,136 -0.03(-1.58%)
Jan 11, 2024 1.970 2.010 1.850 1.900 35,818,592 -0.10(-5.00%)
Jan 10, 2024 2.110 2.110 1.920 2.000 38,749,160 -0.11(-5.21%)
Jan 09, 2024 2.470 2.540 2.100 2.110 58,290,760 -0.23(-9.83%)
Jan 08, 2024 2.310 2.380 2.250 2.340 27,810,256 +0.06(+2.63%)
Jan 05, 2024 2.230 2.370 2.220 2.280 21,576,852 -0.01(-0.44%)
Jan 04, 2024 2.330 2.330 2.200 2.290 27,021,600 -0.01(-0.43%)
Jan 03, 2024 2.180 2.429 2.120 2.300 36,053,952 +0.08(+3.60%)
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.