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
)
1.940
-0.010 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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
.