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

Tilray Brands, Inc. - Common Stock (NQ: TLRY )

1.260 +0.100 (+8.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.140 1.280 1.140 1.260 38,446,432 +0.11(+9.57%)
Dec 19, 2024 1.180 1.220 1.150 1.150 24,565,092 -0.01(-0.86%)
Dec 18, 2024 1.210 1.250 1.160 1.160 27,477,416 -0.08(-6.45%)
Dec 17, 2024 1.200 1.250 1.190 1.240 26,776,860 +0.04(+3.33%)
Dec 16, 2024 1.190 1.240 1.160 1.200 30,421,652 +0.01(+0.84%)
Dec 13, 2024 1.190 1.220 1.150 1.190 48,548,020 -0.02(-1.65%)
Dec 12, 2024 1.250 1.260 1.200 1.210 32,040,904 -0.05(-3.97%)
Dec 11, 2024 1.280 1.280 1.220 1.260 38,775,308 -0.02(-1.56%)
Dec 10, 2024 1.310 1.320 1.250 1.280 31,751,936 -0.03(-2.29%)
Dec 09, 2024 1.280 1.375 1.280 1.310 41,394,656 +0.03(+2.34%)
Dec 06, 2024 1.310 1.330 1.260 1.280 34,431,144 -0.02(-1.54%)
Dec 05, 2024 1.280 1.340 1.270 1.300 37,428,684 +0.02(+1.56%)
Dec 04, 2024 1.300 1.310 1.280 1.280 18,191,756 -0.02(-1.54%)
Dec 03, 2024 1.330 1.340 1.280 1.300 29,818,086 -0.04(-2.99%)
Dec 02, 2024 1.340 1.360 1.320 1.340 26,510,728 +0.00(+0.00%)
Nov 29, 2024 1.370 1.380 1.330 1.340 11,141,011 -0.03(-2.19%)
Nov 27, 2024 1.370 1.389 1.335 1.370 19,946,398 +0.01(+0.74%)
Nov 26, 2024 1.410 1.420 1.350 1.360 21,417,326 -0.06(-4.23%)
Nov 25, 2024 1.360 1.450 1.360 1.420 30,902,700 +0.08(+5.97%)
Nov 22, 2024 1.300 1.390 1.300 1.340 21,989,236 +0.03(+2.29%)
Nov 21, 2024 1.300 1.360 1.280 1.310 30,342,072 +0.02(+1.55%)
Nov 20, 2024 1.310 1.325 1.280 1.290 27,606,686 -0.02(-1.53%)
Nov 19, 2024 1.300 1.330 1.280 1.310 23,259,712 -0.01(-0.76%)
Nov 18, 2024 1.330 1.350 1.300 1.320 29,124,628 -0.03(-2.22%)
Nov 15, 2024 1.380 1.390 1.330 1.350 25,225,754 -0.03(-2.17%)
Nov 14, 2024 1.440 1.450 1.380 1.380 21,080,388 -0.06(-4.17%)
Nov 13, 2024 1.480 1.480 1.400 1.440 28,509,320 -0.03(-2.04%)
Nov 12, 2024 1.390 1.510 1.360 1.470 42,100,564 +0.07(+5.00%)
Nov 11, 2024 1.490 1.500 1.400 1.400 40,454,592 -0.09(-6.04%)
Nov 08, 2024 1.540 1.550 1.480 1.490 28,493,656 -0.06(-3.87%)
Nov 07, 2024 1.550 1.570 1.510 1.550 29,537,780 +0.01(+0.65%)
Nov 06, 2024 1.630 1.690 1.500 1.540 55,829,924 -0.23(-12.99%)
Nov 05, 2024 1.740 1.780 1.710 1.770 27,399,496 +0.04(+2.31%)
Nov 04, 2024 1.680 1.820 1.670 1.730 66,195,688 +0.09(+5.49%)
Nov 01, 2024 1.660 1.690 1.630 1.640 16,241,098 +0.00(+0.00%)
Oct 31, 2024 1.680 1.690 1.630 1.640 13,584,337 -0.05(-2.96%)
Oct 30, 2024 1.710 1.720 1.670 1.690 15,752,639 -0.02(-1.17%)
Oct 29, 2024 1.720 1.770 1.700 1.710 23,277,218 -0.02(-1.16%)
Oct 28, 2024 1.710 1.760 1.690 1.730 25,898,404 +0.04(+2.37%)
Oct 25, 2024 1.640 1.730 1.640 1.690 28,364,956 +0.05(+3.05%)
Oct 24, 2024 1.690 1.720 1.630 1.640 18,792,896 -0.04(-2.38%)
Oct 23, 2024 1.700 1.740 1.660 1.680 30,918,664 -0.03(-1.75%)
Oct 22, 2024 1.580 1.730 1.574 1.710 51,607,952 +0.13(+8.23%)
Oct 21, 2024 1.580 1.600 1.570 1.580 10,440,795 -0.01(-0.63%)
Oct 18, 2024 1.570 1.600 1.570 1.590 9,902,156 +0.02(+1.27%)
Oct 17, 2024 1.570 1.580 1.550 1.570 10,358,770 -0.01(-0.63%)
Oct 16, 2024 1.570 1.590 1.570 1.580 11,562,830 +0.01(+0.64%)
Oct 15, 2024 1.580 1.600 1.560 1.570 19,127,386 -0.02(-1.26%)
Oct 14, 2024 1.630 1.639 1.570 1.590 20,652,424 -0.04(-2.45%)
Oct 11, 2024 1.580 1.650 1.550 1.630 24,979,704 +0.04(+2.52%)
Oct 10, 2024 1.620 1.630 1.450 1.590 35,563,824 -0.04(-2.45%)
Oct 09, 2024 1.660 1.670 1.620 1.630 36,251,664 -0.02(-1.21%)
Oct 08, 2024 1.660 1.680 1.640 1.650 25,805,608 +0.00(+0.00%)
Oct 07, 2024 1.700 1.710 1.650 1.650 22,441,476 -0.04(-2.37%)
Oct 04, 2024 1.720 1.730 1.680 1.690 23,258,382 -0.01(-0.59%)
Oct 03, 2024 1.680 1.770 1.660 1.700 38,469,776 +0.02(+1.19%)
Oct 02, 2024 1.680 1.690 1.650 1.680 28,277,702 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.