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
)
1.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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
.