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 (%)
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%)
Jan 03, 2022
7.190
7.695
7.080
7.390
21,560,200
+0.36(+5.12%)
Dec 31, 2021
7.210
7.485
7.030
7.030
20,258,520
-0.25(-3.43%)
Dec 30, 2021
7.020
7.560
7.000
7.280
28,691,658
+0.23(+3.26%)
Dec 29, 2021
7.270
7.380
6.970
7.050
23,441,004
-0.23(-3.16%)
Dec 28, 2021
7.550
7.680
7.250
7.280
18,180,192
-0.33(-4.34%)
Dec 27, 2021
7.850
7.850
7.525
7.610
16,247,993
-0.23(-2.93%)
Dec 23, 2021
7.764
7.955
7.530
7.840
16,615,958
+0.10(+1.29%)
Dec 22, 2021
7.750
7.890
7.580
7.740
12,349,039
-0.11(-1.40%)
Dec 21, 2021
7.500
7.930
7.470
7.850
19,965,000
+0.39(+5.23%)
Dec 20, 2021
7.710
7.825
7.310
7.460
22,849,500
-0.52(-6.50%)
Dec 17, 2021
7.680
8.110
7.400
7.979
27,247,824
+0.10(+1.26%)
Dec 16, 2021
8.190
8.395
7.760
7.880
18,523,534
-0.26(-3.19%)
Dec 15, 2021
8.030
8.230
7.670
8.140
22,313,072
+0.13(+1.67%)
Dec 14, 2021
8.020
8.435
7.940
8.006
16,301,812
-0.28(-3.42%)
Dec 13, 2021
8.540
8.580
8.080
8.290
20,183,546
-0.33(-3.83%)
Dec 10, 2021
8.990
9.068
8.510
8.620
20,145,980
-0.32(-3.58%)
Dec 09, 2021
9.500
9.750
8.920
8.940
19,023,908
-0.67(-6.97%)
Dec 08, 2021
9.540
9.935
9.230
9.610
16,661,920
+0.17(+1.80%)
Dec 07, 2021
9.320
9.638
9.250
9.440
16,514,625
+0.29(+3.17%)
Dec 06, 2021
8.800
9.350
8.440
9.150
18,839,012
+0.20(+2.23%)
Dec 03, 2021
9.510
9.530
8.690
8.950
26,001,708
-0.59(-6.18%)
Dec 02, 2021
9.260
9.420
9.120
9.540
21,338,864
+0.27(+2.91%)
Dec 01, 2021
10.20
10.26
9.133
9.270
29,229,440
-0.85(-8.40%)
Nov 30, 2021
10.19
10.51
9.650
10.12
21,883,288
-0.13(-1.27%)
Nov 29, 2021
10.60
10.62
10.03
10.25
20,548,002
-0.32(-3.03%)
Nov 26, 2021
10.43
10.73
10.30
10.57
12,164,985
-0.33(-3.03%)
Nov 24, 2021
10.53
11.05
10.32
10.90
15,538,512
+0.40(+3.81%)
Nov 23, 2021
10.47
10.91
10.24
10.50
18,216,532
+0.01(+0.10%)
Nov 22, 2021
11.20
11.20
10.22
10.49
23,300,372
-0.44(-4.03%)
Nov 19, 2021
11.20
11.40
10.70
10.93
24,096,876
-0.05(-0.46%)
Nov 18, 2021
11.92
10.98
10.83
10.98
42,632,428
-1.36(-11.02%)
Nov 17, 2021
12.73
13.15
12.30
12.34
16,143,335
-0.63(-4.86%)
Nov 16, 2021
12.78
13.30
12.26
12.97
28,622,652
-0.06(-0.46%)
Nov 15, 2021
13.37
13.95
12.97
13.03
61,201,424
+0.09(+0.70%)
Nov 12, 2021
12.57
13.07
12.11
12.94
56,200,784
+1.08(+9.11%)
Nov 11, 2021
11.67
12.12
11.57
11.86
16,911,776
-0.37(-3.03%)
Nov 10, 2021
11.99
12.23
21,117,348
-0.15(-1.21%)
Nov 09, 2021
12.14
12.71
11.51
12.38
33,146,438
+0.01(+0.08%)
Nov 08, 2021
10.74
12.57
10.69
12.37
48,782,632
+1.67(+15.61%)
Nov 05, 2021
10.75
10.77
10.16
10.70
24,582,148
-0.11(-1.02%)
Nov 04, 2021
11.13
11.28
10.70
10.81
14,869,916
-0.05(-0.46%)
Nov 03, 2021
10.38
11.09
10.31
10.86
17,828,768
+0.44(+4.22%)
Nov 02, 2021
10.72
10.72
10.23
10.42
14,951,530
-0.33(-3.07%)
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
.