Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands Inc (NQ: TLRY )

1.680 -0.080 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.750 1.770 1.680 1.680 32,779,652 -0.08(-4.55%)
Sep 30, 2024 1.740 1.850 1.730 1.760 35,210,056 +0.02(+1.15%)
Sep 27, 2024 1.750 1.770 1.730 1.740 14,995,446 +0.00(+0.00%)
Sep 26, 2024 1.710 1.760 1.680 1.740 29,148,936 +0.06(+3.57%)
Sep 25, 2024 1.730 1.731 1.680 1.680 16,554,104 -0.04(-2.33%)
Sep 24, 2024 1.710 1.780 1.700 1.720 40,261,020 +0.03(+1.78%)
Sep 23, 2024 1.710 1.730 1.680 1.690 25,878,888 -0.03(-1.74%)
Sep 20, 2024 1.780 1.780 1.700 1.720 21,717,468 -0.06(-3.37%)
Sep 19, 2024 1.830 1.840 1.770 1.780 15,536,234 -0.02(-1.11%)
Sep 18, 2024 1.810 1.870 1.790 1.800 21,377,152 -0.01(-0.55%)
Sep 17, 2024 1.810 1.880 1.800 1.810 20,654,792 +0.01(+0.56%)
Sep 16, 2024 1.750 1.810 1.730 1.800 16,111,883 +0.06(+3.45%)
Sep 13, 2024 1.700 1.750 1.700 1.740 20,725,256 +0.04(+2.35%)
Sep 12, 2024 1.720 1.740 1.690 1.700 19,481,878 -0.02(-1.16%)
Sep 11, 2024 1.700 1.730 1.670 1.720 18,647,032 +0.02(+1.18%)
Sep 10, 2024 1.710 1.710 1.650 1.700 18,637,586 +0.00(+0.00%)
Sep 09, 2024 1.660 1.730 1.650 1.700 30,538,960 +0.08(+4.94%)
Sep 06, 2024 1.680 1.690 1.620 1.620 23,956,212 -0.06(-3.57%)
Sep 05, 2024 1.670 1.700 1.660 1.680 16,242,714 +0.02(+1.20%)
Sep 04, 2024 1.670 1.720 1.660 1.660 16,435,309 -0.02(-1.19%)
Sep 03, 2024 1.720 1.740 1.660 1.680 19,489,970 -0.03(-1.75%)
Aug 30, 2024 1.710 1.720 1.680 1.710 14,367,547 +0.01(+0.59%)
Aug 29, 2024 1.710 1.740 1.700 1.700 16,584,370 +0.00(+0.00%)
Aug 28, 2024 1.750 1.770 1.650 1.700 35,086,132 -0.05(-2.86%)
Aug 27, 2024 1.840 1.850 1.750 1.750 38,787,784 -0.11(-5.91%)
Aug 26, 2024 1.930 1.940 1.850 1.860 17,799,378 -0.07(-3.63%)
Aug 23, 2024 1.880 1.950 1.870 1.930 16,448,170 +0.06(+3.21%)
Aug 22, 2024 1.880 1.910 1.850 1.870 12,271,154 -0.02(-1.06%)
Aug 21, 2024 1.870 1.900 1.850 1.890 20,772,868 +0.02(+1.07%)
Aug 20, 2024 1.930 1.950 1.850 1.870 14,016,592 -0.06(-3.11%)
Aug 19, 2024 1.940 1.960 1.890 1.930 15,677,158 -0.01(-0.52%)
Aug 16, 2024 1.930 1.970 1.930 1.940 16,137,449 -0.01(-0.51%)
Aug 15, 2024 1.930 1.980 1.920 1.950 19,455,144 +0.03(+1.56%)
Aug 14, 2024 1.870 1.960 1.860 1.920 37,304,664 +0.05(+2.95%)
Aug 13, 2024 1.790 1.890 1.780 1.865 18,090,990 +0.08(+4.48%)
Aug 12, 2024 1.820 1.830 1.500 1.785 10,876,678 -0.01(-0.28%)
Aug 09, 2024 1.840 1.850 1.770 1.790 15,619,744 -0.06(-3.24%)
Aug 08, 2024 1.780 1.880 1.760 1.850 24,205,560 +0.10(+5.71%)
Aug 07, 2024 1.820 1.850 1.730 1.750 31,497,282 -0.06(-3.31%)
Aug 06, 2024 1.790 1.820 1.740 1.810 15,298,205 +0.08(+4.62%)
Aug 05, 2024 1.700 1.790 1.680 1.730 23,728,356 -0.13(-6.99%)
Aug 02, 2024 1.910 1.930 1.840 1.860 23,748,022 -0.13(-6.53%)
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.