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

Tilray Brands Inc (NQ: TLRY )

1.370 +0.010 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 27,575,924 -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 18,792,664 -0.04(-2.38%)
Oct 23, 2024 1.700 1.740 1.660 1.680 30,906,432 -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 23,056,800 -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%)
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 16,106,083 +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%)
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.