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 30, 2022
2.630
2.720
2.622
2.690
12,088,048
+0.01(+0.37%)
Dec 29, 2022
2.630
2.690
2.580
2.680
15,556,444
+0.10(+3.88%)
Dec 28, 2022
2.650
2.725
2.520
2.580
16,872,944
-0.05(-1.90%)
Dec 27, 2022
2.780
2.780
2.610
2.630
14,031,385
-0.16(-5.73%)
Dec 23, 2022
2.800
2.810
2.710
2.790
12,166,149
-0.01(-0.36%)
Dec 22, 2022
2.890
2.890
2.690
2.800
15,501,579
-0.10(-3.45%)
Dec 21, 2022
2.880
2.960
2.810
2.900
13,767,884
+0.07(+2.47%)
Dec 20, 2022
2.920
2.950
2.750
2.830
28,651,064
-0.15(-5.03%)
Dec 19, 2022
3.220
3.225
2.960
2.980
21,604,364
-0.28(-8.59%)
Dec 16, 2022
3.300
3.330
3.130
3.260
19,876,616
+0.04(+1.24%)
Dec 15, 2022
3.350
3.380
3.150
3.220
20,244,684
-0.17(-5.01%)
Dec 14, 2022
3.520
3.540
3.370
3.390
18,872,802
-0.17(-4.78%)
Dec 13, 2022
3.690
3.720
3.500
3.560
19,869,622
+0.02(+0.56%)
Dec 12, 2022
3.480
3.650
3.420
3.540
16,083,807
+0.06(+1.72%)
Dec 09, 2022
3.580
3.690
3.460
3.480
23,936,584
-0.09(-2.52%)
Dec 08, 2022
3.840
3.850
3.520
3.570
22,606,460
-0.14(-3.77%)
Dec 07, 2022
3.980
4.070
3.670
3.710
29,319,772
-0.35(-8.62%)
Dec 06, 2022
4.650
4.680
3.900
4.060
48,193,016
-0.62(-13.25%)
Dec 05, 2022
4.660
5.120
4.500
4.680
62,489,884
+0.10(+2.18%)
Dec 02, 2022
4.060
4.720
4.010
4.580
58,056,480
+0.41(+9.83%)
Dec 01, 2022
3.860
4.180
3.820
4.170
20,679,994
+0.30(+7.75%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
Nov 01, 2022
3.970
4.035
3.760
3.820
28,985,148
-0.25(-6.14%)
Oct 31, 2022
3.600
4.190
3.570
4.070
52,932,184
+0.44(+12.12%)
Oct 28, 2022
3.550
3.650
3.450
3.630
12,083,926
+0.10(+2.83%)
Oct 27, 2022
3.660
3.730
3.520
3.530
14,482,878
-0.14(-3.81%)
Oct 26, 2022
3.490
3.780
3.440
3.670
23,894,964
+0.09(+2.51%)
Oct 25, 2022
3.190
3.690
3.190
3.580
37,778,720
+0.42(+13.29%)
Oct 24, 2022
3.340
3.340
3.130
3.160
14,886,525
-0.20(-5.95%)
Oct 21, 2022
3.290
3.410
3.210
3.360
11,778,527
+0.08(+2.44%)
Oct 20, 2022
3.210
3.460
3.190
3.280
13,322,287
+0.03(+0.92%)
Oct 19, 2022
3.350
3.440
3.240
3.250
12,578,644
-0.13(-3.85%)
Oct 18, 2022
3.460
3.490
3.315
3.380
14,009,764
+0.01(+0.30%)
Oct 17, 2022
3.230
3.530
3.230
3.370
24,793,642
+0.23(+7.32%)
Oct 14, 2022
3.260
3.400
3.130
3.140
17,526,624
-0.12(-3.68%)
Oct 13, 2022
2.910
3.270
2.910
3.260
22,966,692
+0.18(+5.84%)
Oct 12, 2022
2.900
3.080
2.830
3.080
16,353,875
+0.18(+6.21%)
Oct 11, 2022
3.040
3.100
2.840
2.900
23,825,708
-0.17(-5.54%)
Oct 10, 2022
3.150
3.275
3.010
3.070
21,618,358
-0.10(-3.15%)
Oct 07, 2022
4.060
4.090
3.130
3.170
118,980,888
-0.73(-18.72%)
Oct 06, 2022
2.920
3.930
2.880
3.900
101,903,072
+0.92(+30.87%)
Oct 05, 2022
2.930
2.990
2.830
2.980
11,316,012
-0.02(-0.67%)
Oct 04, 2022
2.950
3.057
2.930
3.000
15,878,667
+0.13(+4.53%)
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
.