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 (%)
Dec 31, 2020
8.260
8.260
8.260
10,492,923
-0.37(-4.29%)
Dec 30, 2020
8.240
8.770
8.150
8.630
10,492,923
+0.41(+4.99%)
Dec 29, 2020
8.480
8.530
7.900
8.220
8,410,989
-0.15(-1.79%)
Dec 28, 2020
8.710
8.780
8.330
8.370
8,570,137
-0.22(-2.56%)
Dec 24, 2020
8.930
8.930
8.500
8.590
7,391,900
-0.30(-3.37%)
Dec 23, 2020
8.550
9.310
8.270
8.890
19,200,416
+0.43(+5.08%)
Dec 22, 2020
8.470
8.740
8.220
8.460
10,723,604
+0.07(+0.83%)
Dec 21, 2020
8.540
8.850
8.290
8.390
12,897,016
-0.50(-5.62%)
Dec 18, 2020
8.949
9.265
8.790
8.890
13,003,600
-0.07(-0.78%)
Dec 17, 2020
9.350
9.420
8.830
8.960
25,653,660
-0.37(-3.97%)
Dec 16, 2020
9.900
10.01
9.100
9.330
94,748,392
+1.46(+18.55%)
Dec 15, 2020
7.440
7.880
7.160
7.870
22,479,816
+0.50(+6.78%)
Dec 14, 2020
7.930
7.930
7.350
7.370
11,386,059
-0.40(-5.15%)
Dec 11, 2020
8.080
8.130
7.670
7.770
7,162,900
-0.30(-3.72%)
Dec 10, 2020
7.600
8.110
7.580
8.070
8,246,312
+0.15(+1.89%)
Dec 09, 2020
8.330
8.370
7.640
7.920
16,230,706
-0.37(-4.46%)
Dec 08, 2020
8.080
8.390
7.940
8.290
12,365,083
+0.08(+0.97%)
Dec 07, 2020
8.590
8.750
8.020
8.210
17,110,552
-0.39(-4.53%)
Dec 04, 2020
9.360
9.700
8.590
8.600
43,841,800
-0.47(-5.18%)
Dec 03, 2020
8.700
9.220
8.420
9.070
18,630,292
+0.43(+4.98%)
Dec 02, 2020
8.470
8.980
8.220
8.640
29,569,448
+0.57(+7.06%)
Dec 01, 2020
9.000
9.110
8.030
8.070
28,142,498
-0.97(-10.73%)
Nov 30, 2020
9.150
9.590
8.080
9.040
51,499,360
+0.54(+6.35%)
Nov 27, 2020
7.570
8.580
7.390
8.500
30,788,500
+1.03(+13.79%)
Nov 25, 2020
7.660
7.710
7.320
7.470
16,408,700
-0.39(-4.96%)
Nov 24, 2020
7.490
8.180
7.300
7.860
50,770,500
+1.18(+17.66%)
Nov 23, 2020
7.340
7.350
6.660
6.680
34,169,032
-0.68(-9.24%)
Nov 20, 2020
6.800
7.480
6.710
7.360
16,964,100
+0.63(+9.36%)
Nov 19, 2020
7.150
7.180
6.680
6.730
15,850,694
-0.40(-5.61%)
Nov 18, 2020
7.310
7.540
7.120
7.130
11,671,828
-0.08(-1.11%)
Nov 17, 2020
7.090
7.610
7.050
7.210
13,464,540
-0.11(-1.50%)
Nov 16, 2020
7.500
7.670
7.040
7.320
14,378,023
-0.33(-4.31%)
Nov 13, 2020
7.740
7.800
7.430
7.650
15,240,900
+0.25(+3.38%)
Nov 12, 2020
7.700
8.180
7.310
7.400
16,887,404
-0.64(-7.96%)
Nov 11, 2020
7.770
8.600
7.360
8.040
27,141,356
-0.29(-3.48%)
Nov 10, 2020
9.310
9.330
8.070
8.330
24,613,772
-1.77(-17.52%)
Nov 09, 2020
11.82
12.15
9.630
10.10
51,108,144
+0.47(+4.88%)
Nov 06, 2020
8.980
12.14
8.450
9.630
116,415,296
+1.81(+23.15%)
Nov 05, 2020
7.100
7.950
6.670
7.820
45,641,544
+1.82(+30.33%)
Nov 04, 2020
6.290
6.350
5.940
6.000
13,972,494
-0.62(-9.37%)
Nov 03, 2020
6.880
7.000
6.230
6.620
16,225,948
-0.04(-0.60%)
Nov 02, 2020
5.820
6.740
5.770
6.660
18,629,422
+0.95(+16.64%)
Oct 30, 2020
5.940
5.950
5.430
5.710
7,135,000
-0.26(-4.36%)
Oct 29, 2020
5.690
6.030
5.450
5.970
6,123,278
+0.32(+5.66%)
Oct 28, 2020
5.400
5.770
5.250
5.650
6,177,268
+0.06(+1.07%)
Oct 27, 2020
5.960
6.030
5.560
5.590
5,818,570
-0.27(-4.61%)
Oct 26, 2020
6.650
6.730
5.760
5.860
11,603,023
-0.87(-12.93%)
Oct 23, 2020
6.750
7.120
6.550
6.730
7,450,000
-0.10(-1.46%)
Oct 22, 2020
6.520
6.930
6.150
6.830
10,942,821
+0.38(+5.89%)
Oct 21, 2020
6.310
6.960
6.310
6.450
12,875,851
+0.19(+3.04%)
Oct 20, 2020
6.350
6.520
6.100
6.260
10,035,087
-0.22(-3.40%)
Oct 19, 2020
5.660
6.500
5.590
6.480
18,693,912
+0.92(+16.55%)
Oct 16, 2020
5.650
5.720
5.460
5.560
4,715,300
-0.01(-0.18%)
Oct 15, 2020
5.760
5.830
5.480
5.570
6,780,182
-0.41(-6.86%)
Oct 14, 2020
5.920
6.040
5.620
5.980
6,532,385
+0.05(+0.84%)
Oct 13, 2020
6.200
6.230
5.840
5.930
7,543,591
-0.37(-5.87%)
Oct 12, 2020
6.150
6.570
6.050
6.300
14,563,241
+0.26(+4.30%)
Oct 09, 2020
6.590
6.710
6.000
6.040
21,525,100
-0.11(-1.79%)
Oct 08, 2020
5.390
6.370
5.220
6.150
22,374,476
+0.95(+18.27%)
Oct 07, 2020
5.040
5.420
4.980
5.200
6,413,690
+0.30(+6.12%)
Oct 06, 2020
5.400
5.420
4.870
4.900
7,281,584
-0.50(-9.26%)
Oct 05, 2020
4.840
5.550
4.820
5.400
10,034,326
+0.58(+12.03%)
Oct 02, 2020
4.740
4.930
4.710
4.820
4,448,400
-0.10(-2.03%)
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
.