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
)
1.950
-0.030 (-1.52%)
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, 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%)
Apr 01, 2022
7.900
8.320
7.345
7.480
94,990,440
-0.29(-3.73%)
Mar 31, 2022
8.160
8.230
7.620
7.770
44,625,876
-0.37(-4.55%)
Mar 30, 2022
8.340
9.080
7.980
8.140
95,633,296
-0.18(-2.16%)
Mar 29, 2022
8.070
8.710
7.720
8.320
82,629,072
+0.33(+4.13%)
Mar 28, 2022
7.990
8.390
7.610
7.990
91,684,256
-0.57(-6.66%)
Mar 25, 2022
8.080
8.660
7.250
8.560
302,811,296
+1.59(+22.81%)
Mar 24, 2022
5.820
7.070
5.680
6.970
110,574,104
+1.25(+21.85%)
Mar 23, 2022
6.070
6.300
5.691
5.720
44,883,928
+0.04(+0.70%)
Mar 22, 2022
5.330
5.710
5.290
5.680
16,790,992
+0.36(+6.77%)
Mar 21, 2022
5.480
5.540
5.270
5.320
14,939,761
-0.19(-3.45%)
Mar 18, 2022
5.380
5.600
5.300
5.510
16,502,698
+0.10(+1.85%)
Mar 17, 2022
5.210
5.440
5.180
5.410
15,825,667
+0.08(+1.50%)
Mar 16, 2022
5.060
5.370
4.985
5.330
22,155,028
+0.33(+6.60%)
Mar 15, 2022
4.920
5.020
4.780
5.000
17,471,930
+0.12(+2.46%)
Mar 14, 2022
5.170
5.200
4.810
4.880
18,697,776
-0.31(-5.97%)
Mar 11, 2022
5.460
5.460
5.180
5.190
10,546,201
-0.23(-4.24%)
Mar 10, 2022
5.350
5.430
5.220
5.420
12,253,093
-0.08(-1.45%)
Mar 09, 2022
5.410
5.620
5.390
5.500
15,814,556
+0.20(+3.77%)
Mar 08, 2022
5.100
5.450
5.000
5.300
24,230,396
+0.18(+3.52%)
Mar 07, 2022
5.290
5.380
5.110
5.120
18,525,672
-0.12(-2.29%)
Mar 04, 2022
5.480
5.616
5.160
5.240
21,603,868
-0.18(-3.32%)
Mar 03, 2022
5.840
5.860
5.370
5.420
23,085,044
-0.41(-7.03%)
Mar 02, 2022
5.870
5.880
5.590
5.830
15,708,546
-0.02(-0.34%)
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
.