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 (%)
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%)
Apr 01, 2020
6.380
6.880
5.750
5.900
13,039,059
-0.98(-14.24%)
Mar 31, 2020
6.130
7.840
6.000
6.880
26,443,408
+0.27(+4.08%)
Mar 30, 2020
8.310
8.510
6.500
6.610
20,607,688
-2.49(-27.36%)
Mar 27, 2020
9.000
10.60
8.500
9.100
55,330,600
+1.20(+15.19%)
Mar 26, 2020
5.930
9.700
5.910
7.900
70,355,584
+2.86(+56.75%)
Mar 25, 2020
4.170
5.740
3.720
5.040
26,001,350
+1.02(+25.37%)
Mar 24, 2020
4.410
4.410
3.900
4.020
8,208,626
+0.17(+4.42%)
Mar 23, 2020
4.070
4.100
3.250
3.850
9,222,016
+0.20(+5.48%)
Mar 20, 2020
4.400
5.330
3.600
3.650
26,545,600
-0.20(-5.19%)
Mar 19, 2020
2.600
3.980
2.550
3.850
19,862,708
+1.38(+55.87%)
Mar 18, 2020
2.800
2.890
2.430
2.470
4,933,296
-0.43(-14.83%)
Mar 17, 2020
3.200
3.200
2.680
2.900
8,998,080
-0.15(-4.92%)
Mar 16, 2020
3.550
3.640
3.040
3.050
6,967,882
-0.98(-24.22%)
Mar 13, 2020
4.920
5.030
3.800
4.025
12,744,800
-1.92(-32.35%)
Mar 12, 2020
6.100
6.890
5.930
5.950
2,797,261
-1.14(-16.08%)
Mar 11, 2020
7.500
8.220
7.050
7.090
3,342,635
-0.75(-9.57%)
Mar 10, 2020
8.340
8.380
7.600
7.840
3,487,562
+0.17(+2.22%)
Mar 09, 2020
8.260
9.300
7.620
7.670
4,517,146
-2.35(-23.45%)
Mar 06, 2020
10.29
10.94
10.00
10.02
2,884,000
-1.18(-10.54%)
Mar 05, 2020
12.06
12.39
11.08
11.20
3,751,052
-1.31(-10.47%)
Mar 04, 2020
13.45
13.45
12.25
12.51
4,126,234
-0.51(-3.92%)
Mar 03, 2020
13.00
14.19
13.00
13.02
5,683,775
-2.33(-15.18%)
Mar 02, 2020
14.74
15.62
13.55
15.35
4,902,973
+0.92(+6.38%)
Feb 28, 2020
13.75
14.43
13.20
14.43
3,601,600
-0.11(-0.76%)
Feb 27, 2020
15.25
15.39
14.00
14.54
3,316,236
-1.35(-8.50%)
Feb 26, 2020
16.60
17.01
15.78
15.89
2,892,850
-0.68(-4.10%)
Feb 25, 2020
17.60
17.61
16.40
16.57
1,977,451
-0.72(-4.16%)
Feb 24, 2020
17.98
18.15
17.10
17.29
2,999,419
-2.08(-10.74%)
Feb 21, 2020
19.28
19.82
18.53
19.37
2,343,000
+0.13(+0.68%)
Feb 20, 2020
18.55
21.09
18.05
19.24
7,501,985
+0.73(+3.94%)
Feb 19, 2020
17.10
18.54
17.06
18.51
3,332,578
+1.41(+8.25%)
Feb 18, 2020
17.30
17.88
16.75
17.10
2,247,960
-0.29(-1.67%)
Feb 14, 2020
17.21
17.98
16.70
17.39
5,792,800
+1.26(+7.81%)
Feb 13, 2020
16.21
16.74
16.01
16.13
2,426,429
-0.20(-1.22%)
Feb 12, 2020
16.92
16.96
16.22
16.33
1,881,032
-0.53(-3.14%)
Feb 11, 2020
15.89
17.18
15.87
16.86
3,030,429
+0.85(+5.31%)
Feb 10, 2020
17.00
17.05
15.65
16.01
3,518,333
-0.90(-5.35%)
Feb 07, 2020
17.00
17.31
16.47
16.91
2,573,500
-0.87(-4.87%)
Feb 06, 2020
17.60
17.93
17.07
17.78
1,275,827
+0.19(+1.08%)
Feb 05, 2020
18.39
18.44
17.50
17.59
1,358,406
-0.56(-3.09%)
Feb 04, 2020
17.31
18.54
17.22
18.15
2,661,631
+0.89(+5.16%)
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
.