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
-0.070 (-3.41%)
Official Closing Price
Updated: 4:15 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2022
6.110
6.120
5.780
5.850
14,004,931
-0.25(-4.10%)
Feb 28, 2022
5.930
6.200
5.870
6.100
13,779,722
+0.04(+0.66%)
Feb 25, 2022
6.220
6.140
5.960
6.060
11,057,534
-0.11(-1.78%)
Feb 24, 2022
5.500
6.180
5.430
6.170
22,089,600
+0.26(+4.40%)
Feb 23, 2022
6.210
6.380
5.891
5.910
13,994,529
-0.18(-2.96%)
Feb 22, 2022
6.170
6.360
6.030
6.090
14,180,849
-0.30(-4.69%)
Feb 18, 2022
6.390
0
-0.32(-4.77%)
Feb 17, 2022
7.060
7.185
6.660
6.710
15,152,145
-0.49(-6.81%)
Feb 16, 2022
7.070
7.480
6.920
7.200
17,396,948
+0.05(+0.70%)
Feb 15, 2022
6.910
7.187
6.845
7.150
14,665,393
+0.43(+6.40%)
Feb 14, 2022
7.110
7.330
6.690
6.720
20,218,370
-0.40(-5.62%)
Feb 11, 2022
6.920
7.359
6.840
7.120
31,709,636
+0.12(+1.71%)
Feb 10, 2022
6.700
7.390
6.540
7.000
30,807,266
+0.08(+1.16%)
Feb 09, 2022
6.420
6.970
6.350
6.920
28,767,932
+0.67(+10.72%)
Feb 08, 2022
6.010
6.260
5.920
6.250
12,571,606
+0.22(+3.65%)
Feb 07, 2022
6.030
6.230
5.910
6.030
14,824,923
+0.08(+1.34%)
Feb 04, 2022
5.670
6.020
5.630
5.950
14,283,895
+0.30(+5.31%)
Feb 03, 2022
5.820
5.630
5.650
11,653,300
-0.33(-5.52%)
Feb 02, 2022
6.170
6.250
5.895
5.980
15,182,420
-0.24(-3.86%)
Feb 01, 2022
6.050
6.360
5.840
6.220
20,322,848
+0.26(+4.36%)
Jan 31, 2022
5.500
5.960
18,634,824
+0.48(+8.76%)
Jan 28, 2022
5.240
5.520
5.150
5.480
19,750,642
+0.26(+4.98%)
Jan 27, 2022
5.570
5.625
5.150
5.220
24,015,968
-0.34(-6.12%)
Jan 26, 2022
5.860
5.870
5.460
5.560
20,722,546
-0.16(-2.80%)
Jan 25, 2022
5.660
5.840
5.550
5.720
15,186,048
-0.12(-2.05%)
Jan 24, 2022
5.510
5.850
5.200
5.840
28,788,824
+0.05(+0.86%)
Jan 21, 2022
5.830
6.080
5.700
5.790
25,138,028
-0.13(-2.20%)
Jan 20, 2022
6.000
6.340
5.900
5.920
24,146,580
-0.05(-0.84%)
Jan 19, 2022
6.320
6.405
5.940
5.970
25,128,828
-0.32(-5.09%)
Jan 18, 2022
6.670
6.790
6.270
6.290
21,651,064
-0.57(-8.31%)
Jan 14, 2022
6.860
0
-0.01(-0.15%)
Jan 13, 2022
7.200
7.310
6.850
6.870
16,608,134
-0.28(-3.92%)
Jan 12, 2022
7.490
7.700
7.070
7.150
23,426,808
-0.23(-3.12%)
Jan 11, 2022
6.950
7.560
6.800
7.380
33,425,876
+0.09(+1.23%)
Jan 10, 2022
7.160
7.840
6.950
7.290
107,026,208
+0.87(+13.55%)
Jan 07, 2022
6.510
6.770
6.290
6.420
27,456,554
-0.02(-0.31%)
Jan 06, 2022
6.670
6.840
6.355
6.440
27,294,584
-0.19(-2.87%)
Jan 05, 2022
7.060
7.290
6.610
6.630
29,920,956
-0.48(-6.75%)
Jan 04, 2022
7.460
7.480
6.960
7.110
24,579,320
-0.28(-3.79%)
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
.