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
)
1.980
-0.140 (-6.60%)
Official Closing Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022
3.260
3.267
3.070
3.120
23,965,592
-0.19(-5.74%)
Jun 29, 2022
3.420
3.420
3.270
3.310
11,021,300
-0.13(-3.78%)
Jun 28, 2022
3.660
3.720
3.410
3.440
17,816,504
-0.20(-5.49%)
Jun 27, 2022
3.630
3.680
3.510
3.640
12,506,579
+0.03(+0.83%)
Jun 24, 2022
3.650
3.720
3.510
3.610
21,919,166
+0.03(+0.84%)
Jun 23, 2022
3.230
3.580
3.140
3.580
26,372,116
+0.37(+11.53%)
Jun 22, 2022
3.200
3.350
3.190
3.210
15,062,335
-0.06(-1.83%)
Jun 21, 2022
3.300
3.365
3.250
3.270
14,318,815
+0.07(+2.19%)
Jun 17, 2022
3.100
3.285
3.080
3.200
18,095,914
+0.09(+2.89%)
Jun 16, 2022
3.110
3.140
3.020
3.110
20,374,172
-0.09(-2.81%)
Jun 15, 2022
3.190
3.259
3.040
3.200
30,589,208
+0.04(+1.27%)
Jun 14, 2022
3.150
3.320
3.100
3.160
21,277,400
+0.04(+1.28%)
Jun 13, 2022
3.210
3.330
3.110
3.120
27,273,248
-0.26(-7.69%)
Jun 10, 2022
3.530
3.570
3.370
3.380
27,121,926
-0.25(-6.89%)
Jun 09, 2022
3.870
3.890
3.630
3.630
28,817,718
-0.27(-6.92%)
Jun 08, 2022
3.990
4.110
3.880
3.900
25,741,068
-0.13(-3.23%)
Jun 07, 2022
3.950
4.060
3.910
4.030
23,169,004
+0.07(+1.77%)
Jun 06, 2022
4.260
4.295
3.950
3.960
31,152,554
-0.24(-5.71%)
Jun 03, 2022
4.360
4.410
4.150
4.200
17,549,032
-0.24(-5.41%)
Jun 02, 2022
4.180
4.530
4.150
4.440
24,702,166
+0.26(+6.22%)
Jun 01, 2022
4.500
4.540
4.160
4.180
22,852,160
-0.31(-6.90%)
May 31, 2022
4.520
4.600
4.370
4.490
19,947,392
-0.06(-1.32%)
May 27, 2022
4.610
4.680
4.340
4.550
30,423,000
-0.11(-2.36%)
May 26, 2022
4.390
4.750
4.350
4.660
17,093,432
+0.24(+5.43%)
May 25, 2022
4.280
4.470
4.260
4.420
17,121,780
+0.16(+3.76%)
May 24, 2022
4.400
4.430
4.240
4.260
14,440,552
-0.23(-5.12%)
May 23, 2022
4.740
4.750
4.448
4.490
19,326,976
-0.23(-4.87%)
May 20, 2022
4.930
4.960
4.550
4.720
20,241,368
-0.14(-2.88%)
May 19, 2022
4.780
4.970
4.690
4.860
21,088,188
+0.07(+1.46%)
May 18, 2022
5.010
5.170
4.760
4.790
23,758,418
-0.35(-6.81%)
May 17, 2022
4.980
5.170
4.890
5.140
25,436,228
+0.26(+5.33%)
May 16, 2022
4.590
5.065
4.470
4.880
33,262,016
+0.34(+7.49%)
May 13, 2022
4.520
4.710
4.500
4.540
26,091,946
+0.10(+2.25%)
May 12, 2022
4.000
4.495
3.890
4.440
39,643,812
+0.38(+9.36%)
May 11, 2022
4.190
4.430
4.050
4.060
32,375,180
-0.23(-5.36%)
May 10, 2022
4.550
4.570
4.150
4.290
33,537,700
-0.10(-2.28%)
May 09, 2022
4.650
4.660
4.360
4.390
27,622,460
-0.35(-7.38%)
May 06, 2022
4.860
4.889
4.580
4.740
25,751,200
-0.15(-3.07%)
May 05, 2022
5.160
5.240
4.840
4.890
23,633,428
-0.41(-7.74%)
May 04, 2022
5.150
5.350
4.962
5.300
23,088,880
+0.12(+2.32%)
May 03, 2022
5.150
5.400
5.140
5.180
17,577,628
-0.05(-0.96%)
May 02, 2022
4.940
5.240
4.871
5.230
22,801,884
+0.25(+5.02%)
Apr 29, 2022
5.010
5.325
4.970
4.980
19,082,352
-0.13(-2.54%)
Apr 28, 2022
5.040
5.170
4.810
5.110
24,062,498
+0.10(+2.00%)
Apr 27, 2022
5.060
5.200
4.910
5.010
24,081,352
-0.06(-1.18%)
Apr 26, 2022
5.230
5.320
5.040
5.070
18,795,002
-0.23(-4.34%)
Apr 25, 2022
5.180
5.360
5.100
5.300
19,891,128
+0.06(+1.15%)
Apr 22, 2022
5.240
5.480
5.160
5.240
19,052,936
+0.00(+0.00%)
Apr 21, 2022
5.470
5.580
5.230
5.240
24,003,504
-0.17(-3.14%)
Apr 20, 2022
5.760
5.765
5.400
5.410
29,404,496
-0.42(-7.20%)
Apr 19, 2022
5.780
5.950
5.610
5.830
19,040,864
+0.09(+1.57%)
Apr 18, 2022
6.020
6.030
5.675
5.740
23,673,112
-0.28(-4.65%)
Apr 14, 2022
6.300
6.360
6.020
6.020
23,546,076
-0.40(-6.23%)
Apr 13, 2022
6.240
6.500
6.115
6.420
18,710,816
+0.19(+3.05%)
Apr 12, 2022
6.420
6.800
6.130
6.230
28,243,612
-0.14(-2.20%)
Apr 11, 2022
6.220
6.525
6.050
6.370
26,139,278
-0.03(-0.47%)
Apr 08, 2022
6.370
6.600
6.260
6.400
24,401,850
-0.08(-1.23%)
Apr 07, 2022
7.120
7.120
6.400
6.480
48,571,308
-0.77(-10.62%)
Apr 06, 2022
7.750
8.150
7.160
7.250
127,468,336
+0.22(+3.13%)
Apr 05, 2022
7.450
7.500
6.910
7.030
43,503,488
-0.42(-5.64%)
Apr 04, 2022
7.450
7.520
7.050
7.450
37,575,544
-0.03(-0.40%)
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
.