Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 58 minutes

S&P Futures
4,540.50
-30.75(-0.67%)
Dow Futures
35,052.00
-207.00(-0.59%)
Nasdaq Futures
15,080.25
-125.75(-0.83%)
Russell 2000 Futures
2,074.20
-17.90(-0.86%)
Crude Oil
86.04
+0.61(+0.71%)
Gold
1,812.60
+0.20(+0.01%)

Advertisement

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.29

-0.57

(-8.31%)

At close: 04:00PM EST

6.29

0.00

(0.00%)

After hours:

07:59PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2022	6.67	6.79	6.27	6.29	6.29	21,597,000
Jan 14, 2022	6.77	6.95	6.63	6.86	6.86	18,008,500
Jan 13, 2022	7.20	7.31	6.85	6.87	6.87	16,643,300
Jan 12, 2022	7.49	7.70	7.07	7.15	7.15	23,457,700
Jan 11, 2022	6.96	7.56	6.80	7.38	7.38	33,490,300
Jan 10, 2022	7.16	7.84	6.95	7.29	7.29	107,145,700
Jan 07, 2022	6.51	6.77	6.29	6.42	6.42	27,156,200
Jan 06, 2022	6.67	6.84	6.36	6.44	6.44	27,322,300
Jan 05, 2022	7.06	7.29	6.61	6.63	6.63	30,015,800
Jan 04, 2022	7.46	7.48	6.96	7.11	7.11	24,622,800
Jan 03, 2022	7.19	7.70	7.08	7.39	7.39	21,556,900
Dec 31, 2021	7.21	7.49	7.03	7.03	7.03	20,189,800
Dec 30, 2021	7.02	7.56	7.00	7.28	7.28	28,741,300
Dec 29, 2021	7.27	7.38	6.97	7.05	7.05	23,466,400
Dec 28, 2021	7.55	7.68	7.25	7.28	7.28	18,199,300
Dec 27, 2021	7.85	7.85	7.53	7.61	7.61	16,313,100
Dec 23, 2021	7.76	7.96	7.53	7.84	7.84	16,615,900
Dec 22, 2021	7.75	7.89	7.58	7.74	7.74	12,366,300
Dec 21, 2021	7.50	7.93	7.47	7.85	7.85	19,972,200
Dec 20, 2021	7.71	7.83	7.31	7.46	7.46	22,899,900
Dec 17, 2021	7.68	8.11	7.40	7.98	7.98	27,219,600
Dec 16, 2021	8.19	8.40	7.76	7.88	7.88	18,551,100
Dec 15, 2021	8.03	8.23	7.67	8.14	8.14	22,453,700
Dec 14, 2021	8.02	8.44	7.94	8.05	8.05	16,321,800
Dec 13, 2021	8.54	8.58	8.08	8.29	8.29	20,232,400
Dec 10, 2021	8.99	9.07	8.51	8.62	8.62	20,077,900
Dec 09, 2021	9.50	9.75	8.92	8.94	8.94	19,085,100
Dec 08, 2021	9.54	9.94	9.23	9.61	9.61	16,712,300
Dec 07, 2021	9.32	9.64	9.25	9.44	9.44	16,530,900
Dec 06, 2021	8.80	9.35	8.44	9.15	9.15	18,864,900
Dec 03, 2021	9.51	9.55	8.69	8.95	8.95	25,914,700
Dec 02, 2021	9.26	9.60	9.10	9.54	9.54	21,379,100
Dec 01, 2021	10.20	10.26	9.13	9.27	9.27	29,217,800
Nov 30, 2021	10.19	10.51	9.65	10.12	10.12	21,916,200
Nov 29, 2021	10.60	10.62	10.03	10.25	10.25	20,593,400
Nov 26, 2021	10.43	10.73	10.30	10.57	10.57	12,165,000
Nov 24, 2021	10.53	11.05	10.32	10.90	10.90	15,538,500
Nov 23, 2021	10.47	10.91	10.24	10.50	10.50	18,239,100
Nov 22, 2021	11.20	11.20	10.22	10.49	10.49	23,342,600
Nov 19, 2021	11.20	11.40	10.70	10.93	10.93	24,096,900
Nov 18, 2021	11.92	12.14	10.70	10.90	10.90	42,792,400
Nov 17, 2021	12.73	13.15	12.30	12.34	12.34	16,254,700
Nov 16, 2021	12.78	13.30	12.26	12.97	12.97	28,670,000
Nov 15, 2021	13.37	13.95	12.97	13.03	13.03	61,294,100
Nov 12, 2021	12.57	13.07	12.11	12.94	12.94	56,022,300
Nov 11, 2021	11.67	12.13	11.57	11.86	11.86	17,104,100
Nov 10, 2021	11.99	12.45	11.40	11.52	11.52	21,170,700
Nov 09, 2021	12.14	12.71	11.51	12.38	12.38	33,221,600
Nov 08, 2021	10.74	12.57	10.69	12.37	12.37	48,931,600
Nov 05, 2021	10.75	10.77	10.16	10.70	10.70	23,511,900
Nov 04, 2021	11.13	11.28	10.70	10.81	10.81	14,915,500
Nov 03, 2021	10.38	11.09	10.32	10.86	10.86	17,924,500
Nov 02, 2021	10.72	10.73	10.24	10.42	10.42	14,972,500
Nov 01, 2021	10.24	10.88	10.10	10.75	10.75	17,396,100
Oct 29, 2021	10.43	10.64	10.22	10.30	10.30	11,177,500
Oct 28, 2021	10.33	10.57	10.19	10.50	10.50	11,171,600
Oct 27, 2021	10.70	10.83	10.29	10.30	10.30	15,093,900
Oct 26, 2021	11.07	11.14	10.58	10.71	10.71	15,137,800
Oct 25, 2021	11.05	11.29	10.88	11.00	11.00	13,868,500
Oct 22, 2021	11.53	11.53	10.94	11.08	11.08	18,841,500
Oct 21, 2021	11.46	12.16	11.42	11.56	11.56	30,666,900
Oct 20, 2021	11.55	11.80	11.02	11.59	11.59	44,082,000
Oct 19, 2021	10.17	11.83	10.03	11.66	11.66	68,798,000
Oct 18, 2021	10.21	10.24	9.98	10.07	10.07	13,975,100
Oct 15, 2021	10.46	10.53	10.19	10.24	10.24	13,082,200
Oct 14, 2021	10.42	10.81	10.37	10.39	10.39	14,890,300
Oct 13, 2021	10.34	10.54	10.20	10.29	10.29	10,136,900
Oct 12, 2021	10.16	10.56	10.12	10.28	10.28	13,749,900
Oct 11, 2021	10.37	10.61	10.15	10.16	10.16	12,642,500
Oct 08, 2021	10.85	11.08	10.46	10.49	10.49	20,199,900
Oct 07, 2021	10.82	11.42	10.37	11.02	11.02	34,914,000
Oct 06, 2021	10.90	10.94	10.68	10.79	10.79	18,595,400
Oct 05, 2021	10.75	11.34	10.68	11.10	11.10	18,162,500
Oct 04, 2021	11.02	11.11	10.68	10.74	10.74	14,980,700
Oct 01, 2021	11.29	11.37	10.84	11.15	11.15	18,180,300
Sep 30, 2021	11.17	11.53	10.95	11.29	11.29	20,291,000
Sep 29, 2021	11.73	11.77	11.09	11.11	11.11	17,441,800
Sep 28, 2021	12.04	12.19	11.60	11.63	11.63	17,537,500
Sep 27, 2021	11.70	12.27	11.65	12.22	12.22	14,941,700
Sep 24, 2021	11.85	11.98	11.64	11.67	11.67	13,173,400
Sep 23, 2021	12.20	12.40	11.87	12.02	12.02	21,476,600
Sep 22, 2021	11.28	11.88	11.25	11.63	11.63	16,297,000
Sep 21, 2021	11.23	11.54	11.03	11.22	11.22	19,702,500
Sep 20, 2021	11.76	11.77	11.02	11.23	11.23	25,536,800
Sep 17, 2021	12.00	12.20	11.75	12.17	12.17	13,644,900
Sep 16, 2021	12.00	12.24	11.90	12.01	12.01	9,316,000
Sep 15, 2021	11.76	12.19	11.68	12.03	12.03	12,982,400
Sep 14, 2021	12.26	12.31	11.72	11.74	11.74	16,072,900
Sep 13, 2021	12.44	12.47	11.92	12.23	12.23	16,030,700
Sep 10, 2021	12.96	12.96	12.40	12.41	12.41	18,407,600
Sep 09, 2021	12.94	13.15	12.76	12.86	12.86	12,649,000
Sep 08, 2021	13.22	13.33	12.77	12.80	12.80	14,441,300
Sep 07, 2021	13.60	13.67	13.17	13.30	13.30	12,900,500
Sep 03, 2021	13.75	14.16	13.44	13.59	13.59	13,665,700
Sep 02, 2021	13.66	14.27	13.45	13.85	13.85	17,892,200
Sep 01, 2021	13.74	14.20	13.51	13.57	13.57	13,943,600
Aug 31, 2021	13.09	14.19	12.96	13.69	13.69	20,161,000
Aug 30, 2021	13.51	13.51	12.90	13.13	13.13	12,907,800
Aug 27, 2021	13.22	13.64	13.12	13.42	13.42	10,619,900
Aug 26, 2021	13.45	13.77	13.06	13.25	13.25	16,502,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,540.50-30.75(-0.67%)

Dow Futures35,052.00-207.00(-0.59%)

Nasdaq Futures15,080.25-125.75(-0.83%)

Russell 2000 Futures2,074.20-17.90(-0.86%)

Crude Oil86.04+0.61(+0.71%)

Gold1,812.60+0.20(+0.01%)

Tilray Brands, Inc. (TLRY)

S&P Futures
4,540.50
-30.75(-0.67%)

Dow Futures
35,052.00
-207.00(-0.59%)

Nasdaq Futures
15,080.25
-125.75(-0.83%)

Russell 2000 Futures
2,074.20
-17.90(-0.86%)

Crude Oil
86.04
+0.61(+0.71%)

Gold
1,812.60
+0.20(+0.01%)