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
)
1.840
+0.120 (+6.98%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 23, 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 23, 2024
1.720
1.870
1.710
1.840
25,178,736
+0.12(+6.98%)
Apr 22, 2024
1.750
1.770
1.650
1.720
22,843,132
-0.01(-0.58%)
Apr 19, 2024
1.710
1.760
1.700
1.730
20,774,730
+0.01(+0.58%)
Apr 18, 2024
1.750
1.790
1.690
1.720
30,460,548
+0.00(+0.00%)
Apr 17, 2024
1.850
1.880
1.700
1.720
39,925,388
-0.11(-6.01%)
Apr 16, 2024
1.760
1.890
1.750
1.830
38,485,988
+0.05(+2.81%)
Apr 15, 2024
1.840
1.870
1.760
1.780
32,471,226
-0.04(-2.20%)
Apr 12, 2024
1.890
1.970
1.780
1.820
36,449,224
-0.08(-4.21%)
Apr 11, 2024
2.030
2.030
1.870
1.900
41,966,960
-0.12(-5.94%)
Apr 10, 2024
1.970
2.170
1.960
2.020
34,804,896
-0.04(-1.70%)
Apr 09, 2024
2.120
2.250
2.000
2.055
80,165,152
-0.53(-20.66%)
Apr 08, 2024
2.590
2.770
2.540
2.590
38,640,140
-0.01(-0.19%)
Apr 05, 2024
2.610
2.740
2.490
2.595
40,067,536
-0.08(-3.17%)
Apr 04, 2024
2.950
2.970
2.630
2.680
82,353,352
-0.17(-5.96%)
Apr 03, 2024
2.410
2.850
2.350
2.850
74,489,032
+0.44(+18.26%)
Apr 02, 2024
2.410
2.570
2.370
2.410
43,419,084
-0.02(-0.82%)
Apr 01, 2024
2.440
2.480
2.325
2.430
35,700,480
-0.04(-1.62%)
Mar 28, 2024
2.480
2.635
2.460
2.470
51,923,784
-0.01(-0.40%)
Mar 27, 2024
2.330
2.525
2.240
2.480
61,022,320
+0.17(+7.36%)
Mar 26, 2024
2.090
2.460
2.070
2.310
70,636,776
+0.16(+7.44%)
Mar 25, 2024
2.310
2.370
2.110
2.150
53,753,848
-0.16(-6.93%)
Mar 22, 2024
1.980
2.370
1.940
2.310
96,072,296
+0.36(+18.46%)
Mar 21, 2024
1.960
2.020
1.910
1.950
26,222,820
-0.03(-1.52%)
Mar 20, 2024
1.960
2.016
1.880
1.980
37,516,988
+0.06(+3.13%)
Mar 19, 2024
1.870
1.960
1.800
1.920
30,864,676
+0.00(+0.00%)
Mar 18, 2024
1.820
2.040
1.740
1.920
63,684,016
+0.19(+10.98%)
Mar 15, 2024
1.630
1.740
1.610
1.730
24,236,928
+0.13(+8.12%)
Mar 14, 2024
1.670
1.680
1.600
1.600
11,837,411
-0.07(-4.19%)
Mar 13, 2024
1.680
1.710
1.660
1.670
7,686,209
-0.01(-0.60%)
Mar 12, 2024
1.680
1.710
1.660
1.680
8,404,620
+0.01(+0.60%)
Mar 11, 2024
1.690
1.730
1.670
1.670
10,326,800
-0.03(-1.76%)
Mar 08, 2024
1.670
1.765
1.660
1.700
23,667,188
+0.06(+3.66%)
Mar 07, 2024
1.630
1.670
1.600
1.640
17,522,056
+0.01(+0.61%)
Mar 06, 2024
1.660
1.700
1.630
1.630
20,264,086
-0.02(-1.21%)
Mar 05, 2024
1.680
1.690
1.630
1.650
20,503,402
-0.05(-2.94%)
Mar 04, 2024
1.730
1.738
1.670
1.700
17,083,674
-0.03(-1.73%)
Mar 01, 2024
1.760
1.760
1.710
1.730
11,366,076
+0.00(+0.00%)
Feb 29, 2024
1.760
1.780
1.720
1.730
13,707,872
-0.02(-1.14%)
Feb 28, 2024
1.800
1.810
1.750
1.750
13,483,789
-0.06(-3.31%)
Feb 27, 2024
1.750
1.846
1.740
1.810
17,234,588
+0.07(+4.02%)
Feb 26, 2024
1.740
1.780
1.710
1.740
13,626,099
-0.02(-1.14%)
Feb 23, 2024
1.800
1.810
1.710
1.760
20,911,504
-0.03(-1.68%)
Feb 22, 2024
1.790
1.810
1.750
1.790
14,801,820
+0.01(+0.56%)
Feb 21, 2024
1.800
1.810
1.750
1.780
17,348,920
-0.02(-1.11%)
Feb 20, 2024
1.910
1.910
1.800
1.800
17,178,916
-0.12(-6.25%)
Feb 16, 2024
1.840
1.920
1.810
1.920
20,466,196
+0.07(+3.78%)
Feb 15, 2024
1.840
1.890
1.820
1.850
15,807,886
+0.01(+0.54%)
Feb 14, 2024
1.820
1.850
1.750
1.840
21,541,696
+0.07(+3.95%)
Feb 13, 2024
1.850
1.860
1.760
1.770
26,953,548
-0.12(-6.35%)
Feb 12, 2024
1.880
1.920
1.850
1.890
18,125,042
+0.01(+0.53%)
Feb 09, 2024
1.910
1.950
1.870
1.880
15,080,574
-0.01(-0.53%)
Feb 08, 2024
1.910
1.920
1.870
1.890
15,769,850
+0.00(+0.00%)
Feb 07, 2024
1.950
1.950
1.870
1.890
18,356,308
-0.08(-4.06%)
Feb 06, 2024
1.830
1.970
1.800
1.970
26,047,978
+0.16(+8.84%)
Feb 05, 2024
1.880
1.900
1.810
1.810
16,435,929
-0.07(-3.72%)
Feb 02, 2024
1.950
1.970
1.850
1.880
26,204,156
-0.08(-4.08%)
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
.