Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7800+0.0300 (+1.71%)
At close: 04:00PM EDT
1.8000 +0.02 (+1.12%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.77001.85001.75001.78001.780020,241,200
Apr 25, 20241.79001.80001.74001.75001.750018,404,500
Apr 24, 20241.83001.85001.78001.84001.840017,933,200
Apr 23, 20241.72001.87001.71001.84001.840025,194,400
Apr 22, 20241.75001.77001.65001.72001.720022,870,400
Apr 19, 20241.71001.76001.70001.73001.730020,533,600
Apr 18, 20241.75001.79001.69001.72001.720030,521,600
Apr 17, 20241.85001.88001.70001.72001.720040,091,200
Apr 16, 20241.76001.89001.75001.83001.830038,554,700
Apr 15, 20241.84001.87001.76001.78001.780032,565,200
Apr 12, 20241.89001.97001.78001.82001.820036,372,700
Apr 11, 20242.03002.03001.87001.90001.900042,051,500
Apr 10, 20241.97002.17001.96002.02002.020034,913,100
Apr 09, 20242.12002.25002.00002.06002.060080,329,900
Apr 08, 20242.59002.77002.54002.59002.590038,801,100
Apr 05, 20242.61002.74002.49002.60002.600039,620,000
Apr 04, 20242.95002.97002.63002.68002.680082,430,300
Apr 03, 20242.41002.85002.35002.85002.850075,019,800
Apr 02, 20242.41002.57002.37002.41002.410043,468,200
Apr 01, 20242.44002.48002.33002.43002.430035,788,000
Mar 28, 20242.48002.64002.40002.47002.470051,923,700
Mar 27, 20242.33002.53002.24002.48002.480061,091,600
Mar 26, 20242.09002.46002.07002.31002.310070,707,100
Mar 25, 20242.31002.37002.11002.15002.150053,809,400
Mar 22, 20241.98002.37001.94002.31002.310095,662,500
Mar 21, 20241.96002.02001.91001.95001.950026,251,100
Mar 20, 20241.96002.02001.88001.98001.980037,636,300
Mar 19, 20241.87001.96001.80001.92001.920031,023,500
Mar 18, 20241.82002.04001.74001.92001.920063,746,600
Mar 15, 20241.63001.74001.61001.73001.730022,808,800
Mar 14, 20241.67001.68001.60001.60001.600011,860,100
Mar 13, 20241.68001.71001.66001.67001.67007,708,800
Mar 12, 20241.68001.71001.66001.68001.68008,415,100
Mar 11, 20241.69001.73001.67001.67001.670010,327,500
Mar 08, 20241.67001.77001.66001.70001.700023,610,300
Mar 07, 20241.64001.67001.60001.64001.640017,575,100
Mar 06, 20241.66001.70001.63001.63001.630020,293,300
Mar 05, 20241.68001.69001.63001.65001.650020,567,900
Mar 04, 20241.73001.74001.67001.70001.700017,135,600
Mar 01, 20241.76001.76001.71001.73001.730011,307,600
Feb 29, 20241.76001.78001.72001.73001.730013,780,000
Feb 28, 20241.80001.81001.75001.75001.750013,523,300
Feb 27, 20241.75001.85001.74001.81001.810017,317,400
Feb 26, 20241.74001.78001.71001.74001.740013,657,300
Feb 23, 20241.80001.81001.71001.76001.760020,911,500
Feb 22, 20241.79001.81001.75001.79001.790014,864,300
Feb 21, 20241.80001.81001.75001.78001.780017,472,000
Feb 20, 20241.91001.91001.80001.80001.800017,267,200
Feb 16, 20241.84001.92001.81001.92001.920020,380,600
Feb 15, 20241.84001.89001.82001.85001.850015,823,700
Feb 14, 20241.82001.85001.75001.84001.840021,726,600
Feb 13, 20241.85001.86001.76001.77001.770027,038,400
Feb 12, 20241.88001.92001.85001.89001.890018,182,100
Feb 09, 20241.91001.95001.87001.88001.880015,080,600
Feb 08, 20241.91001.92001.87001.89001.890015,790,900
Feb 07, 20241.95001.95001.87001.89001.890018,407,200
Feb 06, 20241.83001.97001.80001.97001.970026,169,700
Feb 05, 20241.88001.90001.81001.81001.810016,503,200
Feb 02, 20241.95001.97001.85001.88001.880026,135,700
Feb 01, 20241.84002.01001.84001.96001.960028,183,400
Jan 31, 20241.90001.91001.82001.83001.830021,727,300
Jan 30, 20241.94001.96001.90001.90001.900011,734,200
Jan 29, 20241.91001.98001.86001.96001.960017,246,000
Jan 26, 20241.98002.01001.91001.91001.910012,952,800
Jan 25, 20241.99002.02001.95001.99001.990014,727,900
Jan 24, 20242.05002.06001.95001.97001.970017,860,100
Jan 23, 20242.05002.09002.00002.03002.030012,763,800
Jan 22, 20241.99002.08001.98002.03002.030015,071,500
Jan 19, 20241.95002.00001.89002.00002.000021,393,400
Jan 18, 20242.08002.11001.94001.94001.940022,699,100
Jan 17, 20242.04002.12002.01002.06002.060021,444,000
Jan 16, 20241.92002.11001.89002.09002.090038,976,100
Jan 12, 20241.93001.97001.84001.87001.870028,875,400
Jan 11, 20241.97002.01001.85001.90001.900035,939,500
Jan 10, 20242.11002.11001.92002.00002.000038,811,100
Jan 09, 20242.47002.54002.10002.11002.110058,630,200
Jan 08, 20242.31002.38002.25002.34002.340027,976,300
Jan 05, 20242.23002.37002.21002.28002.280021,525,800
Jan 04, 20242.33002.33002.20002.29002.290027,077,600
Jan 03, 20242.18002.43002.12002.30002.300036,108,700
Jan 02, 20242.27002.40002.19002.22002.220024,755,100
Dec 29, 20232.45002.50002.29002.30002.300028,259,700
Dec 28, 20232.26002.52002.21002.41002.410035,749,400
Dec 27, 20232.30002.39002.23002.24002.240033,038,600
Dec 26, 20232.26002.33002.13002.29002.290028,897,600
Dec 22, 20232.01002.29002.00002.19002.190045,095,100
Dec 21, 20232.06002.06001.97002.03002.030023,350,700
Dec 20, 20232.03002.26001.98002.01002.010040,933,200
Dec 19, 20231.99002.06001.98002.05002.050015,428,400
Dec 18, 20232.06002.06001.95001.98001.980018,373,300
Dec 15, 20232.07002.11002.00002.06002.060020,611,700
Dec 14, 20231.94002.11001.93002.06002.060036,696,200
Dec 13, 20231.80001.92001.75001.91001.910020,077,700
Dec 12, 20231.85001.85001.77001.80001.800012,859,200
Dec 11, 20231.90001.93001.83001.84001.840017,755,200
Dec 08, 20231.86001.93001.83001.92001.920014,496,200
Dec 07, 20231.84001.87001.78001.86001.860016,107,800
Dec 06, 20231.90001.93001.83001.84001.840012,656,600
Dec 05, 20232.02002.09001.85001.87001.870022,826,100
Dec 04, 20231.89002.09001.89002.06002.060023,704,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...