Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tilray Brands Inc
(NQ:
TLRY
)
1.800
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
1.730
1.810
1.720
1.800
9,494,065
+0.07(+4.05%)
Oct 30, 2023
1.730
1.790
1.700
1.730
11,535,295
+0.02(+1.17%)
Oct 27, 2023
1.790
1.800
1.710
1.710
10,459,969
-0.06(-3.39%)
Oct 26, 2023
1.790
1.830
1.750
1.770
11,590,185
-0.02(-1.12%)
Oct 25, 2023
1.920
1.930
1.790
1.790
11,419,729
-0.14(-7.25%)
Oct 24, 2023
1.790
1.950
1.780
1.930
14,232,592
+0.15(+8.43%)
Oct 23, 2023
1.790
1.855
1.750
1.780
14,079,561
-0.06(-3.26%)
Oct 20, 2023
1.900
1.930
1.830
1.840
13,296,132
-0.07(-3.66%)
Oct 19, 2023
1.980
2.018
1.910
1.910
11,728,654
-0.07(-3.54%)
Oct 18, 2023
2.060
2.070
1.960
1.980
14,915,041
-0.10(-4.81%)
Oct 17, 2023
2.000
2.100
1.990
2.080
10,285,090
+0.05(+2.46%)
Oct 16, 2023
2.010
2.050
1.950
2.030
11,749,516
+0.02(+1.00%)
Oct 13, 2023
1.970
2.040
1.950
2.010
11,275,860
+0.04(+2.03%)
Oct 12, 2023
2.050
2.050
1.950
1.970
12,947,310
-0.08(-3.90%)
Oct 11, 2023
2.130
2.170
2.050
2.050
13,110,276
-0.08(-3.76%)
Oct 10, 2023
2.030
2.180
2.030
2.130
16,573,299
+0.10(+4.93%)
Oct 09, 2023
2.020
2.080
1.930
2.030
18,629,560
-0.03(-1.46%)
Oct 06, 2023
2.070
2.140
2.030
2.060
21,178,836
-0.06(-2.83%)
Oct 05, 2023
2.220
2.220
2.100
2.120
22,401,192
-0.10(-4.50%)
Oct 04, 2023
2.370
2.370
2.070
2.220
36,635,688
-0.02(-0.89%)
Oct 03, 2023
2.260
2.310
2.200
2.240
16,907,662
-0.03(-1.32%)
Oct 02, 2023
2.410
2.430
2.210
2.270
23,197,140
-0.12(-5.02%)
Sep 29, 2023
2.390
2.420
2.330
2.390
15,597,670
+0.04(+1.70%)
Sep 28, 2023
2.390
2.400
2.260
2.350
18,181,936
-0.05(-2.08%)
Sep 27, 2023
2.500
2.620
2.310
2.400
34,312,452
+0.00(+0.00%)
Sep 26, 2023
2.550
2.625
2.400
2.400
17,719,552
-0.17(-6.61%)
Sep 25, 2023
2.380
2.590
2.540
2.570
21,442,952
+0.17(+7.08%)
Sep 22, 2023
2.420
2.470
2.350
2.400
19,106,448
+0.02(+0.63%)
Sep 21, 2023
2.430
2.430
2.340
2.385
22,233,500
-0.09(-3.44%)
Sep 20, 2023
2.490
2.590
2.430
2.470
22,277,324
+0.01(+0.41%)
Sep 19, 2023
2.590
2.640
2.420
2.460
27,696,150
-0.10(-3.91%)
Sep 18, 2023
2.900
2.910
2.530
2.560
60,098,872
-0.37(-12.63%)
Sep 15, 2023
3.100
3.220
2.930
2.930
43,860,072
-0.05(-1.68%)
Sep 14, 2023
2.940
3.100
2.910
2.980
34,317,800
+0.04(+1.36%)
Sep 13, 2023
2.890
3.000
2.780
2.940
28,678,520
+0.03(+1.03%)
Sep 12, 2023
3.220
3.280
2.900
2.910
60,128,324
-0.40(-12.08%)
Sep 11, 2023
3.060
3.370
3.040
3.310
89,792,432
+0.29(+9.60%)
Sep 08, 2023
2.920
3.120
2.920
3.020
39,803,884
+0.06(+2.03%)
Sep 07, 2023
2.920
3.110
2.810
2.960
34,618,884
-0.02(-0.67%)
Sep 06, 2023
3.190
3.270
2.840
2.980
53,770,128
-0.11(-3.56%)
Sep 05, 2023
3.000
3.400
2.975
3.090
75,905,592
+0.10(+3.34%)
Sep 01, 2023
3.070
3.120
2.850
2.990
51,233,028
+0.03(+1.01%)
Aug 31, 2023
2.750
3.110
2.660
2.960
89,682,200
+0.30(+11.28%)
Aug 30, 2023
2.380
2.910
2.350
2.660
75,912,872
+0.26(+10.83%)
Aug 29, 2023
2.340
2.450
2.290
2.400
11,336,514
+0.05(+2.13%)
Aug 28, 2023
2.350
2.370
2.275
2.350
7,857,428
+0.01(+0.43%)
Aug 25, 2023
2.260
2.370
2.220
2.340
11,898,918
+0.08(+3.54%)
Aug 24, 2023
2.480
2.490
2.250
2.260
19,957,136
-0.23(-9.24%)
Aug 23, 2023
2.480
2.530
2.440
2.490
10,147,781
+0.00(+0.00%)
Aug 22, 2023
2.510
2.580
2.475
2.490
13,336,649
+0.00(+0.00%)
Aug 21, 2023
2.650
2.720
2.460
2.490
21,400,352
-0.15(-5.68%)
Aug 18, 2023
2.590
2.820
2.580
2.640
22,366,736
-0.02(-0.75%)
Aug 17, 2023
2.620
2.800
2.570
2.660
21,906,964
+0.03(+1.14%)
Aug 16, 2023
2.460
2.770
2.430
2.630
35,959,800
+0.11(+4.37%)
Aug 15, 2023
2.570
2.610
2.450
2.520
19,280,992
-0.10(-3.82%)
Aug 14, 2023
2.600
2.669
2.480
2.620
16,293,125
+0.00(+0.00%)
Aug 11, 2023
2.570
2.750
2.550
2.620
21,923,324
+0.00(+0.00%)
Aug 10, 2023
2.860
2.870
2.570
2.620
36,561,224
-0.24(-8.39%)
Aug 09, 2023
3.000
3.030
2.760
2.860
49,278,920
-0.16(-5.30%)
Aug 08, 2023
2.450
3.080
2.375
3.020
125,119,296
+0.80(+36.04%)
Aug 07, 2023
2.330
2.360
2.160
2.220
19,541,036
-0.08(-3.48%)
Aug 04, 2023
2.430
2.500
2.285
2.300
22,441,988
-0.11(-4.56%)
Aug 03, 2023
2.370
2.480
2.290
2.410
17,164,704
+0.04(+1.69%)
Aug 02, 2023
2.250
2.550
2.230
2.370
39,243,592
-0.01(-0.42%)
Aug 01, 2023
2.510
2.510
2.340
2.380
31,816,660
-0.15(-5.93%)
Jul 31, 2023
2.370
2.550
2.260
2.530
46,823,632
+0.26(+11.45%)
Jul 28, 2023
2.170
2.330
2.130
2.270
40,786,912
+0.13(+6.07%)
Jul 27, 2023
2.020
2.300
1.970
2.140
63,517,444
+0.21(+10.88%)
Jul 26, 2023
1.980
2.110
1.900
1.930
97,036,336
+0.25(+14.88%)
Jul 25, 2023
1.680
1.720
1.660
1.680
10,537,361
-0.01(-0.59%)
Jul 24, 2023
1.700
1.710
1.650
1.690
8,497,988
+0.01(+0.60%)
Jul 21, 2023
1.670
1.700
1.620
1.680
9,057,742
+0.03(+1.82%)
Jul 20, 2023
1.760
1.760
1.620
1.650
15,018,386
-0.12(-6.78%)
Jul 19, 2023
1.670
1.790
1.660
1.770
16,591,169
+0.11(+6.63%)
Jul 18, 2023
1.670
1.700
1.640
1.660
11,068,668
-0.03(-1.78%)
Jul 17, 2023
1.660
1.710
1.650
1.690
6,582,370
+0.03(+1.81%)
Jul 14, 2023
1.780
1.790
1.620
1.660
20,972,400
-0.15(-8.29%)
Jul 13, 2023
1.740
1.830
1.710
1.810
17,754,588
+0.09(+5.23%)
Jul 12, 2023
1.820
1.830
1.690
1.720
22,583,384
-0.05(-2.82%)
Jul 11, 2023
1.740
1.860
1.700
1.770
26,587,766
+0.05(+2.91%)
Jul 10, 2023
1.640
1.760
1.610
1.720
20,685,516
+0.08(+4.88%)
Jul 07, 2023
1.570
1.670
1.530
1.640
16,030,822
+0.09(+5.81%)
Jul 06, 2023
1.600
1.690
1.540
1.550
21,447,782
-0.09(-5.49%)
Jul 05, 2023
1.680
1.690
1.600
1.640
14,587,434
-0.05(-2.96%)
Jul 03, 2023
1.560
1.740
1.560
1.690
26,865,970
+0.13(+8.33%)
Jun 30, 2023
1.610
1.610
1.520
1.560
18,677,526
-0.05(-3.11%)
Jun 29, 2023
1.580
1.640
1.570
1.610
12,171,928
+0.03(+1.90%)
Jun 28, 2023
1.590
1.600
1.540
1.580
10,674,589
-0.02(-1.25%)
Jun 27, 2023
1.580
1.620
1.550
1.600
9,531,138
+0.02(+1.27%)
Jun 26, 2023
1.510
1.595
1.510
1.580
11,059,422
+0.06(+3.95%)
Jun 23, 2023
1.580
1.590
1.510
1.520
16,316,524
-0.09(-5.59%)
Jun 22, 2023
1.560
1.610
1.520
1.610
10,886,020
+0.03(+1.90%)
Jun 21, 2023
1.540
1.630
1.500
1.580
21,866,036
+0.03(+1.94%)
Jun 20, 2023
1.580
1.590
1.520
1.550
13,009,054
-0.01(-0.64%)
Jun 16, 2023
1.620
1.625
1.560
1.560
17,963,692
-0.05(-3.11%)
Jun 15, 2023
1.650
1.660
1.600
1.610
19,199,656
-0.03(-1.83%)
Jun 14, 2023
1.720
1.720
1.600
1.640
15,554,467
-0.07(-4.09%)
Jun 13, 2023
1.700
1.745
1.670
1.710
14,769,808
+0.04(+2.40%)
Jun 12, 2023
1.600
1.670
1.560
1.670
18,853,934
+0.08(+5.03%)
Jun 09, 2023
1.680
1.680
1.580
1.590
21,266,582
-0.08(-4.79%)
Jun 08, 2023
1.730
1.730
1.650
1.670
23,565,030
-0.06(-3.47%)
Jun 07, 2023
1.790
1.830
1.700
1.730
20,934,780
-0.04(-2.26%)
Jun 06, 2023
1.690
1.790
1.660
1.770
15,207,321
+0.08(+4.73%)
Jun 05, 2023
1.750
1.750
1.640
1.690
15,630,252
-0.03(-1.74%)
Jun 02, 2023
1.750
1.810
1.710
1.720
21,272,932
+0.02(+1.18%)
Jun 01, 2023
1.680
1.780
1.630
1.700
26,069,632
+0.03(+1.80%)
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
9,748,188
+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%)
Apr 03, 2023
2.530
2.580
2.510
2.540
7,248,336
+0.01(+0.40%)
Mar 31, 2023
2.550
2.590
2.520
2.530
6,631,653
+0.01(+0.40%)
Mar 30, 2023
2.620
2.620
2.510
2.520
7,996,057
-0.06(-2.33%)
Mar 29, 2023
2.530
2.590
2.520
2.580
8,635,964
+0.08(+3.20%)
Mar 28, 2023
2.590
2.600
2.470
2.500
10,273,961
-0.11(-4.21%)
Mar 27, 2023
2.620
2.640
2.540
2.610
6,960,085
-0.01(-0.38%)
Mar 24, 2023
2.570
2.640
2.540
2.620
6,017,681
+0.01(+0.38%)
Mar 23, 2023
2.640
2.710
2.560
2.610
8,080,887
+0.04(+1.56%)
Mar 22, 2023
2.660
2.725
2.560
2.570
8,765,784
-0.09(-3.38%)
Mar 21, 2023
2.490
2.730
2.480
2.660
13,163,172
+0.18(+7.26%)
Mar 20, 2023
2.640
2.640
2.460
2.480
12,684,828
-0.16(-6.06%)
Mar 17, 2023
2.580
2.660
2.520
2.640
19,135,976
+0.06(+2.33%)
Mar 16, 2023
2.370
2.680
2.320
2.580
26,643,352
+0.22(+9.32%)
Mar 15, 2023
2.340
2.390
2.280
2.360
11,361,443
-0.04(-1.67%)
Mar 14, 2023
2.520
2.530
2.380
2.400
12,683,611
-0.04(-1.64%)
Mar 13, 2023
2.370
2.530
2.340
2.440
13,939,361
+0.02(+0.83%)
Mar 10, 2023
2.570
2.570
2.400
2.420
15,689,939
-0.11(-4.35%)
Mar 09, 2023
2.590
2.660
2.510
2.530
11,424,126
-0.06(-2.32%)
Mar 08, 2023
2.620
2.620
2.570
2.590
8,777,233
-0.03(-1.15%)
Mar 07, 2023
2.710
2.720
2.610
2.620
9,233,012
-0.07(-2.60%)
Mar 06, 2023
2.800
2.810
2.670
2.690
10,029,603
-0.08(-2.89%)
Mar 03, 2023
2.740
2.810
2.710
2.770
10,825,032
+0.06(+2.21%)
Mar 02, 2023
2.750
2.760
2.700
2.710
8,854,120
-0.04(-1.45%)
Mar 01, 2023
2.830
2.830
2.740
2.750
9,011,758
-0.08(-2.83%)
Feb 28, 2023
2.760
2.830
2.740
2.830
9,990,658
+0.07(+2.54%)
Feb 27, 2023
2.830
2.860
2.750
2.760
9,928,102
-0.06(-2.13%)
Feb 24, 2023
2.830
2.830
2.780
2.820
10,475,645
-0.05(-1.74%)
Feb 23, 2023
2.870
2.890
2.780
2.870
12,152,445
+0.03(+1.06%)
Feb 22, 2023
2.840
2.858
2.760
2.840
12,441,807
+0.06(+2.16%)
Feb 21, 2023
2.950
2.980
2.760
2.780
15,700,603
-0.23(-7.64%)
Feb 17, 2023
3.020
3.060
2.950
3.010
12,259,522
-0.04(-1.31%)
Feb 16, 2023
3.030
3.130
3.010
3.050
13,371,068
-0.04(-1.29%)
Feb 15, 2023
2.960
3.110
2.910
3.090
15,950,023
+0.12(+4.04%)
Feb 14, 2023
2.860
2.980
2.830
2.970
12,005,160
+0.10(+3.48%)
Feb 13, 2023
2.900
2.910
2.810
2.870
10,816,356
+0.03(+1.06%)
Feb 10, 2023
2.910
2.940
2.790
2.840
14,489,706
-0.02(-0.70%)
Feb 09, 2023
3.080
3.080
2.820
2.860
19,392,260
-0.17(-5.61%)
Feb 08, 2023
3.130
3.170
3.030
3.030
10,516,677
-0.11(-3.50%)
Feb 07, 2023
3.180
3.200
3.020
3.140
20,378,124
-0.05(-1.57%)
Feb 06, 2023
3.220
3.260
3.140
3.190
10,506,534
-0.01(-0.31%)
Feb 03, 2023
3.240
3.370
3.200
3.200
15,391,729
-0.15(-4.48%)
Feb 02, 2023
3.440
3.590
3.305
3.350
26,258,980
+0.02(+0.60%)
Feb 01, 2023
3.170
3.380
3.120
3.330
23,797,648
+0.09(+2.78%)
Jan 31, 2023
3.140
3.290
3.095
3.240
16,527,415
+0.16(+5.19%)
Jan 30, 2023
3.170
3.190
3.070
3.080
12,790,001
-0.13(-4.05%)
Jan 27, 2023
3.040
3.300
3.010
3.210
24,760,968
+0.14(+4.56%)
Jan 26, 2023
3.140
3.190
3.030
3.070
11,865,049
-0.03(-0.97%)
Jan 25, 2023
3.090
3.140
2.990
3.100
11,235,409
-0.01(-0.32%)
Jan 24, 2023
3.130
3.200
3.090
3.110
11,402,559
-0.07(-2.20%)
Jan 23, 2023
3.070
3.235
3.060
3.180
20,428,756
+0.13(+4.26%)
Jan 20, 2023
2.990
3.070
2.920
3.050
17,331,184
+0.10(+3.39%)
Jan 19, 2023
3.030
3.060
2.900
2.950
17,285,576
-0.12(-3.91%)
Jan 18, 2023
3.260
3.360
3.050
3.070
19,581,062
-0.17(-5.25%)
Jan 17, 2023
3.190
3.280
3.120
3.240
19,732,892
+0.07(+2.21%)
Jan 13, 2023
3.210
3.290
3.120
3.170
21,853,732
-0.12(-3.65%)
Jan 12, 2023
3.050
3.310
2.950
3.290
24,501,288
+0.25(+8.22%)
Jan 11, 2023
2.810
3.040
2.780
3.040
30,674,864
+0.25(+8.96%)
Jan 10, 2023
2.740
2.810
2.700
2.790
13,135,842
+0.03(+1.09%)
Jan 09, 2023
2.810
2.878
2.640
2.760
27,903,592
-0.19(-6.44%)
Jan 06, 2023
2.970
2.970
2.840
2.950
14,537,752
+0.01(+0.34%)
Jan 05, 2023
2.890
2.950
2.820
2.940
14,104,598
-0.02(-0.68%)
Jan 04, 2023
2.800
2.990
2.750
2.960
19,245,854
+0.21(+7.64%)
Jan 03, 2023
2.770
2.870
2.700
2.750
17,697,728
+0.06(+2.23%)
Dec 30, 2022
2.630
2.720
2.620
2.690
12,088,048
+0.01(+0.37%)
Dec 29, 2022
2.630
2.690
2.580
2.680
15,556,444
+0.10(+3.88%)
Dec 28, 2022
2.650
2.725
2.520
2.580
16,872,944
-0.05(-1.90%)
Dec 27, 2022
2.780
2.780
2.610
2.630
14,031,385
-0.16(-5.73%)
Dec 23, 2022
2.800
2.810
2.710
2.790
12,166,149
-0.01(-0.36%)
Dec 22, 2022
2.890
2.890
2.690
2.800
15,501,579
-0.10(-3.45%)
Dec 21, 2022
2.880
2.960
2.810
2.900
13,767,884
+0.07(+2.47%)
Dec 20, 2022
2.920
2.950
2.750
2.830
28,651,064
-0.15(-5.03%)
Dec 19, 2022
3.220
3.225
2.960
2.980
21,604,364
-0.28(-8.59%)
Dec 16, 2022
3.300
3.330
3.130
3.260
19,876,616
+0.04(+1.24%)
Dec 15, 2022
3.350
3.380
3.150
3.220
20,244,684
-0.17(-5.01%)
Dec 14, 2022
3.520
3.540
3.370
3.390
18,872,802
-0.17(-4.78%)
Dec 13, 2022
3.690
3.720
3.500
3.560
19,869,622
+0.02(+0.56%)
Dec 12, 2022
3.480
3.650
3.420
3.540
16,083,807
+0.06(+1.72%)
Dec 09, 2022
3.580
3.690
3.460
3.480
23,936,584
-0.09(-2.52%)
Dec 08, 2022
3.840
3.850
3.520
3.570
22,605,980
-0.14(-3.77%)
Dec 07, 2022
3.980
4.070
3.670
3.710
29,319,772
-0.35(-8.62%)
Dec 06, 2022
4.650
4.680
3.900
4.060
48,193,016
-0.62(-13.25%)
Dec 05, 2022
4.660
5.120
4.500
4.680
62,489,884
+0.10(+2.18%)
Dec 02, 2022
4.060
4.720
4.010
4.580
58,056,480
+0.41(+9.83%)
Dec 01, 2022
3.860
4.180
3.820
4.170
20,679,994
+0.30(+7.75%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
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
.