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, 2020
7.740
7.740
7.020
7.110
7,192,907
-0.60(-7.78%)
Jun 29, 2020
7.960
8.020
7.560
7.710
3,883,185
-0.24(-3.02%)
Jun 26, 2020
8.310
8.430
7.770
7.950
6,340,900
-0.60(-7.02%)
Jun 25, 2020
8.050
8.650
8.000
8.550
7,747,402
+0.40(+4.91%)
Jun 24, 2020
8.490
8.600
8.060
8.150
4,216,849
-0.41(-4.79%)
Jun 23, 2020
8.310
9.200
8.310
8.560
9,323,486
+0.15(+1.78%)
Jun 22, 2020
8.230
8.490
8.020
8.410
5,578,928
+0.11(+1.33%)
Jun 19, 2020
8.600
8.700
8.100
8.300
5,252,500
-0.26(-3.04%)
Jun 18, 2020
7.990
8.710
7.910
8.560
10,296,089
+0.47(+5.81%)
Jun 17, 2020
8.260
8.300
7.830
8.090
6,139,444
-0.14(-1.70%)
Jun 16, 2020
8.740
8.780
8.110
8.230
8,017,489
-0.21(-2.49%)
Jun 15, 2020
8.080
8.600
7.870
8.440
5,218,404
+0.02(+0.24%)
Jun 12, 2020
9.010
9.020
8.210
8.420
6,582,300
+0.05(+0.60%)
Jun 11, 2020
8.910
9.230
8.210
8.370
10,265,824
-1.32(-13.62%)
Jun 10, 2020
10.24
10.38
9.540
9.690
8,536,262
-0.44(-4.34%)
Jun 09, 2020
10.06
10.67
9.910
10.13
8,872,358
-0.31(-2.97%)
Jun 08, 2020
9.680
10.68
9.660
10.44
13,976,709
+0.96(+10.13%)
Jun 05, 2020
10.35
10.35
9.080
9.480
10,837,200
-0.61(-6.05%)
Jun 04, 2020
10.13
10.31
9.910
10.09
7,041,525
+0.01(+0.10%)
Jun 03, 2020
10.09
10.50
10.00
10.08
7,907,210
+0.06(+0.60%)
Jun 02, 2020
10.20
10.47
9.850
10.02
7,199,083
-0.02(-0.20%)
Jun 01, 2020
9.580
10.28
9.560
10.04
6,664,852
+0.19(+1.93%)
May 29, 2020
9.900
10.10
9.330
9.850
10,950,200
-0.54(-5.20%)
May 28, 2020
10.54
11.37
10.25
10.39
16,254,273
-0.26(-2.44%)
May 27, 2020
11.05
11.25
9.900
10.65
19,928,200
-0.16(-1.48%)
May 26, 2020
10.10
11.60
9.800
10.81
36,175,492
+0.55(+5.36%)
May 22, 2020
10.06
10.69
8.900
10.26
43,098,600
+0.61(+6.32%)
May 21, 2020
8.140
10.07
8.120
9.650
27,856,932
+1.60(+19.88%)
May 20, 2020
8.230
8.400
7.940
8.050
7,243,259
-0.11(-1.35%)
May 19, 2020
8.110
8.730
7.850
8.160
12,172,374
+0.20(+2.51%)
May 18, 2020
8.100
8.650
7.870
7.960
12,341,417
+0.19(+2.45%)
May 15, 2020
7.330
7.880
7.290
7.770
9,821,200
+0.60(+8.37%)
May 14, 2020
6.920
7.300
6.730
7.170
5,795,278
-0.02(-0.28%)
May 13, 2020
7.480
7.640
6.650
7.190
8,292,009
-0.28(-3.75%)
May 12, 2020
7.760
8.200
7.380
7.470
13,351,316
-0.61(-7.55%)
May 11, 2020
8.000
8.430
7.810
8.080
14,473,634
+0.30(+3.86%)
May 08, 2020
7.840
8.050
7.600
7.780
7,975,300
+0.17(+2.23%)
May 07, 2020
7.470
8.090
7.350
7.610
7,026,235
+0.20(+2.70%)
May 06, 2020
7.500
7.640
7.160
7.410
4,972,231
+0.02(+0.27%)
May 05, 2020
7.940
8.090
7.320
7.390
6,638,957
-0.26(-3.40%)
May 04, 2020
7.300
7.740
7.290
7.650
6,265,193
+0.41(+5.66%)
May 01, 2020
7.820
7.990
7.010
7.240
10,784,700
-0.81(-10.06%)
Apr 30, 2020
7.950
8.750
7.700
8.050
11,901,155
-0.06(-0.74%)
Apr 29, 2020
8.250
8.600
8.010
8.110
10,619,016
+0.06(+0.75%)
Apr 28, 2020
8.940
8.980
7.670
8.050
15,452,255
-0.35(-4.17%)
Apr 27, 2020
8.480
9.750
8.160
8.400
31,882,218
+0.33(+4.09%)
Apr 24, 2020
6.860
8.130
6.790
8.070
20,569,600
+1.25(+18.33%)
Apr 23, 2020
6.830
7.060
6.720
6.820
7,684,176
+0.02(+0.29%)
Apr 22, 2020
7.050
7.140
6.630
6.800
5,948,256
+0.04(+0.59%)
Apr 21, 2020
6.630
7.200
6.500
6.760
8,417,270
+0.00(+0.00%)
Apr 20, 2020
6.400
7.430
6.350
6.760
12,933,666
+0.26(+4.00%)
Apr 17, 2020
6.640
6.840
6.320
6.500
8,980,900
+0.13(+2.04%)
Apr 16, 2020
6.510
6.580
6.150
6.370
7,615,656
-0.42(-6.19%)
Apr 15, 2020
6.910
7.040
6.600
6.790
6,372,489
-0.25(-3.55%)
Apr 14, 2020
6.690
7.300
6.570
7.040
11,911,927
+0.47(+7.15%)
Apr 13, 2020
6.750
6.800
6.130
6.570
8,585,191
-0.21(-3.10%)
Apr 09, 2020
7.450
7.470
6.510
6.780
12,378,800
-0.20(-2.87%)
Apr 08, 2020
6.700
7.550
6.470
6.980
18,286,408
+0.61(+9.58%)
Apr 07, 2020
6.490
6.800
6.060
6.370
13,893,259
+0.41(+6.88%)
Apr 06, 2020
6.100
6.460
5.750
5.960
13,160,139
+0.42(+7.58%)
Apr 03, 2020
6.140
6.150
5.500
5.540
13,148,600
-0.56(-9.18%)
Apr 02, 2020
5.950
6.850
5.920
6.100
13,970,005
+0.20(+3.39%)
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
.