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
-0.070 (-3.41%)
Official Closing Price
Updated: 4:15 PM EDT, May 7, 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, 2024
1.900
1.910
1.820
1.830
21,662,620
-0.07(-3.68%)
Jan 30, 2024
1.940
1.960
1.900
1.900
11,694,475
-0.06(-3.06%)
Jan 29, 2024
1.910
1.980
1.860
1.960
17,208,092
+0.05(+2.62%)
Jan 26, 2024
1.980
2.007
1.910
1.910
12,952,760
-0.08(-4.02%)
Jan 25, 2024
1.990
2.020
1.945
1.990
14,706,910
+0.02(+1.02%)
Jan 24, 2024
2.050
2.060
1.950
1.970
17,807,716
-0.06(-2.96%)
Jan 23, 2024
2.050
2.090
2.000
2.030
12,759,622
+0.00(+0.00%)
Jan 22, 2024
1.990
2.080
1.980
2.030
15,053,104
+0.03(+1.50%)
Jan 19, 2024
1.950
2.000
1.890
2.000
21,473,820
+0.06(+3.09%)
Jan 18, 2024
2.080
2.110
1.940
1.940
22,535,456
-0.12(-5.83%)
Jan 17, 2024
2.040
2.120
2.010
2.060
21,393,958
-0.03(-1.44%)
Jan 16, 2024
1.920
2.110
1.890
2.090
38,777,800
+0.22(+11.76%)
Jan 12, 2024
1.930
1.970
1.840
1.870
29,131,136
-0.03(-1.58%)
Jan 11, 2024
1.970
2.010
1.850
1.900
35,818,592
-0.10(-5.00%)
Jan 10, 2024
2.110
2.110
1.920
2.000
38,749,160
-0.11(-5.21%)
Jan 09, 2024
2.470
2.540
2.100
2.110
58,290,760
-0.23(-9.83%)
Jan 08, 2024
2.310
2.380
2.250
2.340
27,810,256
+0.06(+2.63%)
Jan 05, 2024
2.230
2.370
2.220
2.280
21,576,852
-0.01(-0.44%)
Jan 04, 2024
2.330
2.330
2.200
2.290
27,021,600
-0.01(-0.43%)
Jan 03, 2024
2.180
2.429
2.120
2.300
36,053,952
+0.08(+3.60%)
Jan 02, 2024
2.270
2.400
2.190
2.220
24,728,474
-0.08(-3.48%)
Dec 29, 2023
2.450
2.500
2.290
2.300
28,311,872
-0.11(-4.56%)
Dec 28, 2023
2.260
2.520
2.210
2.410
35,672,048
+0.17(+7.59%)
Dec 27, 2023
2.300
2.390
2.230
2.240
32,956,628
-0.05(-2.18%)
Dec 26, 2023
2.260
2.330
2.130
2.290
28,745,808
+0.10(+4.57%)
Dec 22, 2023
2.010
2.290
1.995
2.190
45,317,976
+0.16(+7.88%)
Dec 21, 2023
2.060
2.060
1.970
2.030
23,270,704
+0.02(+1.25%)
Dec 20, 2023
2.030
2.260
1.980
2.005
40,873,936
-0.04(-2.20%)
Dec 19, 2023
1.990
2.060
1.980
2.050
15,398,658
+0.07(+3.54%)
Dec 18, 2023
2.060
2.060
1.950
1.980
18,355,424
-0.08(-3.65%)
Dec 15, 2023
2.070
2.110
2.000
2.055
20,742,858
-0.00(-0.24%)
Dec 14, 2023
1.940
2.110
1.930
2.060
36,644,620
+0.15(+7.85%)
Dec 13, 2023
1.800
1.920
1.750
1.910
19,787,914
+0.11(+6.11%)
Dec 12, 2023
1.850
1.850
1.770
1.800
12,797,991
-0.04(-2.17%)
Dec 11, 2023
1.900
1.925
1.830
1.840
17,715,440
-0.08(-4.17%)
Dec 08, 2023
1.860
1.930
1.830
1.920
14,542,829
+0.06(+3.23%)
Dec 07, 2023
1.840
1.870
1.780
1.860
16,061,277
+0.02(+1.09%)
Dec 06, 2023
1.900
1.930
1.830
1.840
12,374,054
-0.02(-1.34%)
Dec 05, 2023
2.020
2.090
1.850
1.865
22,774,946
-0.20(-9.47%)
Dec 04, 2023
1.890
2.087
1.890
2.060
23,617,890
+0.16(+8.42%)
Dec 01, 2023
1.790
1.910
1.770
1.900
14,440,727
+0.09(+4.97%)
Nov 30, 2023
1.810
1.830
1.760
1.810
10,442,913
+0.00(+0.00%)
Nov 29, 2023
1.790
1.880
1.790
1.810
12,044,415
+0.04(+2.26%)
Nov 28, 2023
1.770
1.790
1.720
1.770
8,345,799
+0.00(+0.00%)
Nov 27, 2023
1.780
1.830
1.760
1.770
7,164,312
-0.03(-1.67%)
Nov 24, 2023
1.790
1.840
1.780
1.800
3,646,973
+0.01(+0.56%)
Nov 22, 2023
1.800
1.825
1.770
1.790
6,140,261
+0.01(+0.56%)
Nov 21, 2023
1.820
1.820
1.750
1.780
8,506,359
-0.03(-1.93%)
Nov 20, 2023
1.840
1.880
1.810
1.815
11,604,050
-0.02(-0.82%)
Nov 17, 2023
1.770
1.840
1.730
1.830
12,965,115
+0.08(+4.57%)
Nov 16, 2023
1.810
1.820
1.730
1.750
8,988,887
-0.07(-3.85%)
Nov 15, 2023
1.760
1.910
1.750
1.820
17,803,804
+0.09(+5.20%)
Nov 14, 2023
1.720
1.770
1.690
1.730
12,710,677
+0.05(+2.98%)
Nov 13, 2023
1.660
1.700
1.610
1.680
7,768,314
+0.01(+0.60%)
Nov 10, 2023
1.670
1.700
1.610
1.670
10,756,545
+0.01(+0.60%)
Nov 09, 2023
1.770
1.780
1.660
1.660
12,616,675
-0.08(-4.60%)
Nov 08, 2023
1.840
1.840
1.730
1.740
9,390,633
-0.05(-2.79%)
Nov 07, 2023
1.830
1.850
1.790
1.790
10,118,331
-0.04(-2.19%)
Nov 06, 2023
1.970
1.980
1.820
1.830
12,383,448
-0.09(-4.69%)
Nov 03, 2023
1.890
1.990
1.860
1.920
11,922,436
+0.10(+5.49%)
Nov 02, 2023
1.750
1.880
1.730
1.820
10,704,102
+0.09(+5.20%)
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
.