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 (%)
Feb 26, 2021
25.05
25.99
23.50
24.36
19,372,800
-0.14(-0.57%)
Feb 25, 2021
26.90
27.73
24.30
24.50
29,621,100
-3.48(-12.44%)
Feb 24, 2021
25.33
28.28
24.90
27.98
25,504,358
+3.19(+12.87%)
Feb 23, 2021
24.04
24.95
21.13
24.79
27,270,234
-1.50(-5.71%)
Feb 22, 2021
27.34
28.87
26.25
26.29
27,824,860
-2.92(-10.00%)
Feb 19, 2021
27.80
29.90
27.31
29.21
28,026,800
+2.11(+7.79%)
Feb 18, 2021
33.10
35.14
27.02
27.10
55,012,576
-4.41(-14.00%)
Feb 17, 2021
31.94
33.40
30.65
31.51
39,638,924
-3.12(-9.01%)
Feb 16, 2021
30.99
36.35
29.50
34.63
78,873,728
+5.63(+19.41%)
Feb 12, 2021
29.26
35.41
28.21
29.00
121,408,304
-3.16(-9.83%)
Feb 11, 2021
55.01
55.01
31.22
32.16
214,566,928
-31.75(-49.68%)
Feb 10, 2021
65.83
67.00
47.00
63.91
196,286,768
+21.56(+50.91%)
Feb 09, 2021
35.18
45.49
34.26
42.35
130,333,784
+12.26(+40.74%)
Feb 08, 2021
26.34
30.60
25.95
30.09
37,466,232
+4.37(+16.99%)
Feb 05, 2021
27.13
27.35
25.61
25.72
21,523,800
-1.06(-3.96%)
Feb 04, 2021
25.55
27.40
23.80
26.78
32,975,086
+0.47(+1.79%)
Feb 03, 2021
25.46
28.86
24.70
26.31
83,535,920
+2.82(+12.01%)
Feb 02, 2021
19.76
24.08
19.30
23.49
62,697,320
+4.39(+22.98%)
Feb 01, 2021
19.00
19.48
17.78
19.10
20,769,224
+1.00(+5.52%)
Jan 29, 2021
18.74
20.42
17.92
18.10
29,193,800
-0.60(-3.21%)
Jan 28, 2021
19.01
20.73
18.43
18.70
26,187,366
+0.15(+0.81%)
Jan 27, 2021
17.67
21.50
17.57
18.55
37,422,880
-0.48(-2.52%)
Jan 26, 2021
18.27
19.85
18.00
19.03
34,287,480
+1.85(+10.77%)
Jan 25, 2021
17.78
18.30
15.60
17.18
26,180,784
-0.84(-4.66%)
Jan 22, 2021
17.04
18.55
17.00
18.02
20,946,000
+0.10(+0.56%)
Jan 21, 2021
18.06
18.38
17.17
17.92
25,880,992
-0.87(-4.63%)
Jan 20, 2021
19.39
19.96
18.50
18.79
26,127,736
-1.30(-6.47%)
Jan 19, 2021
19.17
20.20
17.40
20.09
43,032,768
+0.39(+1.98%)
Jan 15, 2021
21.58
22.61
18.57
19.70
98,370,096
+1.14(+6.14%)
Jan 14, 2021
15.46
19.41
15.46
18.56
81,313,928
+3.54(+23.57%)
Jan 13, 2021
13.84
15.87
13.55
15.02
51,230,176
+1.67(+12.51%)
Jan 12, 2021
12.68
13.54
12.18
13.35
30,412,100
+1.02(+8.27%)
Jan 11, 2021
11.05
12.72
11.02
12.33
29,240,834
+1.02(+9.02%)
Jan 08, 2021
11.38
11.89
10.68
11.31
25,224,400
-0.03(-0.26%)
Jan 07, 2021
11.87
12.72
11.03
11.34
44,495,876
+0.57(+5.29%)
Jan 06, 2021
11.02
12.04
10.52
10.77
62,917,304
+1.26(+13.25%)
Jan 05, 2021
9.120
9.540
8.940
9.510
17,121,724
+0.51(+5.67%)
Jan 04, 2021
8.430
9.190
8.400
9.000
17,714,316
+0.74(+8.96%)
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%)
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
.