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

Tilray Brands Inc (NQ: TLRY )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 1, 2023 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 (%)
May 31, 2023 1.820 1.820 1.660 1.670 29,222,122 -0.16(-8.74%)
May 30, 2023 1.930 1.930 1.780 1.830 27,947,140 -0.03(-1.61%)
May 26, 2023 1.830 1.900 1.820 1.860 51,347,212 -0.50(-21.19%)
May 25, 2023 2.440 2.440 2.320 2.360 12,070,733 -0.06(-2.48%)
May 24, 2023 2.450 2.450 2.360 2.420 6,059,945 -0.03(-1.22%)
May 23, 2023 2.510 2.590 2.430 2.450 6,350,002 -0.08(-3.16%)
May 22, 2023 2.410 2.635 2.410 2.530 12,669,519 +0.12(+4.98%)
May 19, 2023 2.430 2.500 2.400 2.410 6,558,631 -0.03(-1.23%)
May 18, 2023 2.400 2.500 2.400 2.440 7,268,748 +0.03(+1.24%)
May 17, 2023 2.380 2.450 2.320 2.410 8,863,602 +0.06(+2.55%)
May 16, 2023 2.420 2.440 2.340 2.350 6,860,462 -0.08(-3.29%)
May 15, 2023 2.430 2.460 2.350 2.430 9,218,328 +0.02(+0.83%)
May 12, 2023 2.460 2.560 2.370 2.410 8,201,520 -0.02(-0.82%)
May 11, 2023 2.750 2.760 2.410 2.430 17,705,896 -0.32(-11.64%)
May 10, 2023 2.780 2.850 2.720 2.750 9,748,189 +0.03(+1.10%)
May 09, 2023 2.700 2.865 2.700 2.720 11,303,401 -0.06(-2.16%)
May 08, 2023 2.750 2.790 2.660 2.780 10,522,832 +0.01(+0.36%)
May 05, 2023 2.650 2.800 2.590 2.770 18,756,744 +0.25(+9.92%)
May 04, 2023 2.370 2.640 2.350 2.520 15,422,834 +0.13(+5.44%)
May 03, 2023 2.280 2.450 2.260 2.390 11,547,263 +0.11(+4.82%)
May 02, 2023 2.270 2.300 2.200 2.280 7,144,582 +0.00(+0.00%)
May 01, 2023 2.340 2.350 2.240 2.280 7,367,029 -0.07(-2.98%)
Apr 28, 2023 2.400 2.430 2.340 2.350 8,299,837 -0.04(-1.67%)
Apr 27, 2023 2.320 2.430 2.290 2.390 18,939,968 +0.21(+9.63%)
Apr 26, 2023 2.270 2.270 2.170 2.180 9,985,096 -0.06(-2.68%)
Apr 25, 2023 2.340 2.340 2.230 2.240 8,235,504 -0.11(-4.68%)
Apr 24, 2023 2.300 2.370 2.280 2.350 9,289,064 +0.05(+2.17%)
Apr 21, 2023 2.350 2.380 2.300 2.300 7,319,644 -0.05(-2.13%)
Apr 20, 2023 2.410 2.440 2.320 2.350 8,388,187 -0.06(-2.49%)
Apr 19, 2023 2.440 2.465 2.400 2.410 5,216,231 -0.06(-2.43%)
Apr 18, 2023 2.510 2.530 2.440 2.470 8,099,456 -0.03(-1.20%)
Apr 17, 2023 2.380 2.510 2.360 2.500 11,003,654 +0.13(+5.49%)
Apr 14, 2023 2.450 2.540 2.360 2.370 15,864,150 -0.08(-3.27%)
Apr 13, 2023 2.480 2.520 2.430 2.450 11,247,556 -0.00(-0.20%)
Apr 12, 2023 2.550 2.580 2.450 2.455 9,452,213 -0.06(-2.58%)
Apr 11, 2023 2.580 2.610 2.460 2.520 22,435,540 -0.22(-8.03%)
Apr 10, 2023 2.600 2.770 2.562 2.740 18,248,106 +0.14(+5.38%)
Apr 06, 2023 2.480 2.630 2.420 2.600 11,187,725 +0.16(+6.56%)
Apr 05, 2023 2.490 2.520 2.430 2.440 7,073,155 -0.05(-2.01%)
Apr 04, 2023 2.570 2.570 2.480 2.490 6,188,829 -0.05(-1.97%)
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.