Advertisement
Advertisement
U.S. markets open in 6 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.29-0.57 (-8.31%)
At close: 04:00PM EST
6.29 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20226.676.796.276.296.2921,597,000
Jan 14, 20226.776.956.636.866.8618,008,500
Jan 13, 20227.207.316.856.876.8716,643,300
Jan 12, 20227.497.707.077.157.1523,457,700
Jan 11, 20226.967.566.807.387.3833,490,300
Jan 10, 20227.167.846.957.297.29107,145,700
Jan 07, 20226.516.776.296.426.4227,156,200
Jan 06, 20226.676.846.366.446.4427,322,300
Jan 05, 20227.067.296.616.636.6330,015,800
Jan 04, 20227.467.486.967.117.1124,622,800
Jan 03, 20227.197.707.087.397.3921,556,900
Dec 31, 20217.217.497.037.037.0320,189,800
Dec 30, 20217.027.567.007.287.2828,741,300
Dec 29, 20217.277.386.977.057.0523,466,400
Dec 28, 20217.557.687.257.287.2818,199,300
Dec 27, 20217.857.857.537.617.6116,313,100
Dec 23, 20217.767.967.537.847.8416,615,900
Dec 22, 20217.757.897.587.747.7412,366,300
Dec 21, 20217.507.937.477.857.8519,972,200
Dec 20, 20217.717.837.317.467.4622,899,900
Dec 17, 20217.688.117.407.987.9827,219,600
Dec 16, 20218.198.407.767.887.8818,551,100
Dec 15, 20218.038.237.678.148.1422,453,700
Dec 14, 20218.028.447.948.058.0516,321,800
Dec 13, 20218.548.588.088.298.2920,232,400
Dec 10, 20218.999.078.518.628.6220,077,900
Dec 09, 20219.509.758.928.948.9419,085,100
Dec 08, 20219.549.949.239.619.6116,712,300
Dec 07, 20219.329.649.259.449.4416,530,900
Dec 06, 20218.809.358.449.159.1518,864,900
Dec 03, 20219.519.558.698.958.9525,914,700
Dec 02, 20219.269.609.109.549.5421,379,100
Dec 01, 202110.2010.269.139.279.2729,217,800
Nov 30, 202110.1910.519.6510.1210.1221,916,200
Nov 29, 202110.6010.6210.0310.2510.2520,593,400
Nov 26, 202110.4310.7310.3010.5710.5712,165,000
Nov 24, 202110.5311.0510.3210.9010.9015,538,500
Nov 23, 202110.4710.9110.2410.5010.5018,239,100
Nov 22, 202111.2011.2010.2210.4910.4923,342,600
Nov 19, 202111.2011.4010.7010.9310.9324,096,900
Nov 18, 202111.9212.1410.7010.9010.9042,792,400
Nov 17, 202112.7313.1512.3012.3412.3416,254,700
Nov 16, 202112.7813.3012.2612.9712.9728,670,000
Nov 15, 202113.3713.9512.9713.0313.0361,294,100
Nov 12, 202112.5713.0712.1112.9412.9456,022,300
Nov 11, 202111.6712.1311.5711.8611.8617,104,100
Nov 10, 202111.9912.4511.4011.5211.5221,170,700
Nov 09, 202112.1412.7111.5112.3812.3833,221,600
Nov 08, 202110.7412.5710.6912.3712.3748,931,600
Nov 05, 202110.7510.7710.1610.7010.7023,511,900
Nov 04, 202111.1311.2810.7010.8110.8114,915,500
Nov 03, 202110.3811.0910.3210.8610.8617,924,500
Nov 02, 202110.7210.7310.2410.4210.4214,972,500
Nov 01, 202110.2410.8810.1010.7510.7517,396,100
Oct 29, 202110.4310.6410.2210.3010.3011,177,500
Oct 28, 202110.3310.5710.1910.5010.5011,171,600
Oct 27, 202110.7010.8310.2910.3010.3015,093,900
Oct 26, 202111.0711.1410.5810.7110.7115,137,800
Oct 25, 202111.0511.2910.8811.0011.0013,868,500
Oct 22, 202111.5311.5310.9411.0811.0818,841,500
Oct 21, 202111.4612.1611.4211.5611.5630,666,900
Oct 20, 202111.5511.8011.0211.5911.5944,082,000
Oct 19, 202110.1711.8310.0311.6611.6668,798,000
Oct 18, 202110.2110.249.9810.0710.0713,975,100
Oct 15, 202110.4610.5310.1910.2410.2413,082,200
Oct 14, 202110.4210.8110.3710.3910.3914,890,300
Oct 13, 202110.3410.5410.2010.2910.2910,136,900
Oct 12, 202110.1610.5610.1210.2810.2813,749,900
Oct 11, 202110.3710.6110.1510.1610.1612,642,500
Oct 08, 202110.8511.0810.4610.4910.4920,199,900
Oct 07, 202110.8211.4210.3711.0211.0234,914,000
Oct 06, 202110.9010.9410.6810.7910.7918,595,400
Oct 05, 202110.7511.3410.6811.1011.1018,162,500
Oct 04, 202111.0211.1110.6810.7410.7414,980,700
Oct 01, 202111.2911.3710.8411.1511.1518,180,300
Sep 30, 202111.1711.5310.9511.2911.2920,291,000
Sep 29, 202111.7311.7711.0911.1111.1117,441,800
Sep 28, 202112.0412.1911.6011.6311.6317,537,500
Sep 27, 202111.7012.2711.6512.2212.2214,941,700
Sep 24, 202111.8511.9811.6411.6711.6713,173,400
Sep 23, 202112.2012.4011.8712.0212.0221,476,600
Sep 22, 202111.2811.8811.2511.6311.6316,297,000
Sep 21, 202111.2311.5411.0311.2211.2219,702,500
Sep 20, 202111.7611.7711.0211.2311.2325,536,800
Sep 17, 202112.0012.2011.7512.1712.1713,644,900
Sep 16, 202112.0012.2411.9012.0112.019,316,000
Sep 15, 202111.7612.1911.6812.0312.0312,982,400
Sep 14, 202112.2612.3111.7211.7411.7416,072,900
Sep 13, 202112.4412.4711.9212.2312.2316,030,700
Sep 10, 202112.9612.9612.4012.4112.4118,407,600
Sep 09, 202112.9413.1512.7612.8612.8612,649,000
Sep 08, 202113.2213.3312.7712.8012.8014,441,300
Sep 07, 202113.6013.6713.1713.3013.3012,900,500
Sep 03, 202113.7514.1613.4413.5913.5913,665,700
Sep 02, 202113.6614.2713.4513.8513.8517,892,200
Sep 01, 202113.7414.2013.5113.5713.5713,943,600
Aug 31, 202113.0914.1912.9613.6913.6920,161,000
Aug 30, 202113.5113.5112.9013.1313.1312,907,800
Aug 27, 202113.2213.6413.1213.4213.4210,619,900
Aug 26, 202113.4513.7713.0613.2513.2516,502,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement