Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,429.57 -3,005.92 (-4.52%) CMC Crypto 200
1,357.33 -25.25 (-1.82%)
Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.5200 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 1,624,300 |
| 23 Apr 2024 | 2.3600 | 2.5600 | 2.3400 | 2.5200 | 2.5200 | 2,445,000 |
| 22 Apr 2024 | 2.3800 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 1,540,400 |
| 19 Apr 2024 | 2.3700 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 1,444,900 |
| 18 Apr 2024 | 2.3900 | 2.4600 | 2.3300 | 2.3900 | 2.3900 | 2,297,300 |
| 17 Apr 2024 | 2.5500 | 2.5800 | 2.3500 | 2.3700 | 2.3700 | 2,424,600 |
| 16 Apr 2024 | 2.4600 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 1,959,600 |
| 15 Apr 2024 | 2.5400 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 1,782,600 |
| 12 Apr 2024 | 2.5800 | 2.7000 | 2.4600 | 2.5100 | 2.5100 | 2,415,200 |
| 11 Apr 2024 | 2.7400 | 2.7500 | 2.5600 | 2.6100 | 2.6100 | 2,748,100 |
| 10 Apr 2024 | 2.6400 | 2.9700 | 2.6400 | 2.7600 | 2.7600 | 2,783,200 |
| 09 Apr 2024 | 2.9200 | 3.0500 | 2.7300 | 2.7900 | 2.7900 | 5,229,500 |
| 08 Apr 2024 | 3.5000 | 3.7600 | 3.4600 | 3.5000 | 3.5000 | 2,569,400 |
| 05 Apr 2024 | 3.5100 | 3.7200 | 3.3900 | 3.5200 | 3.5200 | 2,755,200 |
| 04 Apr 2024 | 4.0000 | 4.0000 | 3.5700 | 3.6200 | 3.6200 | 7,523,400 |
| 03 Apr 2024 | 3.2500 | 3.8500 | 3.2000 | 3.8400 | 3.8400 | 5,443,200 |
| 02 Apr 2024 | 3.2900 | 3.4800 | 3.2100 | 3.2900 | 3.2900 | 2,928,200 |
| 01 Apr 2024 | 3.3100 | 3.3600 | 3.1600 | 3.3000 | 3.3000 | 2,221,500 |
| 28 Mar 2024 | 3.3700 | 3.5600 | 3.2500 | 3.3300 | 3.3300 | 3,947,900 |
| 27 Mar 2024 | 3.1700 | 3.4250 | 3.0600 | 3.3700 | 3.3700 | 4,150,800 |
| 26 Mar 2024 | 2.8100 | 3.3300 | 2.8100 | 3.1300 | 3.1300 | 5,933,800 |
| 25 Mar 2024 | 3.1700 | 3.2200 | 2.8800 | 2.9200 | 2.9200 | 4,065,400 |
| 22 Mar 2024 | 2.6700 | 3.2200 | 2.6500 | 3.1500 | 3.1500 | 6,981,900 |
| 21 Mar 2024 | 2.6500 | 2.7250 | 2.5800 | 2.6300 | 2.6300 | 1,805,000 |
| 20 Mar 2024 | 2.6700 | 2.7300 | 2.5600 | 2.6700 | 2.6700 | 2,958,700 |
| 19 Mar 2024 | 2.5500 | 2.6550 | 2.4600 | 2.6100 | 2.6100 | 1,775,700 |
| 18 Mar 2024 | 2.4200 | 2.7500 | 2.3600 | 2.6000 | 2.6000 | 3,934,800 |
| 15 Mar 2024 | 2.2000 | 2.3500 | 2.1800 | 2.3500 | 2.3500 | 1,898,800 |
| 14 Mar 2024 | 2.2800 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 892,100 |
| 13 Mar 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 653,300 |
| 12 Mar 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 448,700 |
| 11 Mar 2024 | 2.2700 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 435,200 |
| 08 Mar 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 1,393,700 |
| 07 Mar 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 967,200 |
| 06 Mar 2024 | 2.2500 | 2.2850 | 2.2000 | 2.2200 | 2.2200 | 781,600 |
| 05 Mar 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 1,148,300 |
| 04 Mar 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 1,071,000 |
| 01 Mar 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 549,900 |
| 29 Feb 2024 | 2.3900 | 2.4100 | 2.3350 | 2.3500 | 2.3500 | 700,000 |
| 28 Feb 2024 | 2.4200 | 2.4500 | 2.3750 | 2.3800 | 2.3800 | 477,800 |
| 27 Feb 2024 | 2.3600 | 2.4900 | 2.3500 | 2.4700 | 2.4700 | 1,099,900 |
| 26 Feb 2024 | 2.3600 | 2.4100 | 2.3200 | 2.3500 | 2.3500 | 706,600 |
| 23 Feb 2024 | 2.4100 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 943,400 |
| 22 Feb 2024 | 2.4400 | 2.4400 | 2.3650 | 2.4100 | 2.4100 | 591,400 |
| 21 Feb 2024 | 2.4400 | 2.4400 | 2.3650 | 2.4300 | 2.4300 | 979,900 |
| 20 Feb 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4600 | 2.4600 | 803,100 |
| 16 Feb 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 1,289,800 |
| 15 Feb 2024 | 2.4800 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 744,600 |
| 14 Feb 2024 | 2.4400 | 2.5050 | 2.3700 | 2.4700 | 2.4700 | 869,800 |
| 13 Feb 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 1,227,000 |
| 12 Feb 2024 | 2.5300 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 951,600 |
| 09 Feb 2024 | 2.5400 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 641,600 |
| 08 Feb 2024 | 2.5700 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 690,600 |
| 07 Feb 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 912,200 |
| 06 Feb 2024 | 2.4600 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 1,964,900 |
| 05 Feb 2024 | 2.5200 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 892,800 |
| 02 Feb 2024 | 2.6100 | 2.6600 | 2.4900 | 2.5500 | 2.5500 | 1,617,000 |
| 01 Feb 2024 | 2.4600 | 2.6800 | 2.4600 | 2.6400 | 2.6400 | 1,849,800 |
| 31 Jan 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 1,145,100 |
| 30 Jan 2024 | 2.6000 | 2.6200 | 2.5450 | 2.5600 | 2.5600 | 873,700 |
| 29 Jan 2024 | 2.5800 | 2.6500 | 2.5100 | 2.6400 | 2.6400 | 1,147,100 |
| 26 Jan 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 1,066,500 |
| 25 Jan 2024 | 2.6700 | 2.7200 | 2.6350 | 2.6700 | 2.6700 | 918,800 |
| 24 Jan 2024 | 2.7700 | 2.7700 | 2.6500 | 2.6900 | 2.6900 | 909,900 |
| 23 Jan 2024 | 2.7500 | 2.8200 | 2.7000 | 2.7400 | 2.7400 | 1,027,800 |
| 22 Jan 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7300 | 2.7300 | 1,079,200 |
| 19 Jan 2024 | 2.6200 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 1,013,700 |
| 18 Jan 2024 | 2.8000 | 2.8400 | 2.6100 | 2.6400 | 2.6400 | 1,569,900 |
| 17 Jan 2024 | 2.7500 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 1,449,400 |
| 16 Jan 2024 | 2.6000 | 2.8400 | 2.5500 | 2.8000 | 2.8000 | 2,345,100 |
| 15 Jan 2024 | 2.5900 | 2.6250 | 2.5500 | 2.6200 | 2.6200 | 577,900 |
| 12 Jan 2024 | 2.5500 | 2.6200 | 2.4700 | 2.5300 | 2.5300 | 1,268,900 |
| 11 Jan 2024 | 2.6400 | 2.6800 | 2.4850 | 2.5400 | 2.5400 | 2,324,200 |
| 10 Jan 2024 | 2.8100 | 2.8100 | 2.5700 | 2.6900 | 2.6900 | 2,987,300 |
| 09 Jan 2024 | 3.2900 | 3.4000 | 2.8100 | 2.8300 | 2.8300 | 4,419,000 |
| 08 Jan 2024 | 3.0600 | 3.1800 | 3.0100 | 3.1200 | 3.1200 | 1,348,600 |
| 05 Jan 2024 | 3.0000 | 3.1450 | 2.9600 | 3.0300 | 3.0300 | 1,485,400 |
| 04 Jan 2024 | 3.0900 | 3.1200 | 2.9400 | 3.0600 | 3.0600 | 1,573,200 |
| 03 Jan 2024 | 2.9100 | 3.2300 | 2.8300 | 3.0700 | 3.0700 | 1,896,300 |
| 02 Jan 2024 | 3.0100 | 3.1900 | 2.9200 | 2.9700 | 2.9700 | 1,363,200 |
| 29 Dec 2023 | 3.2200 | 3.3000 | 3.0400 | 3.0600 | 3.0600 | 1,655,500 |
| 28 Dec 2023 | 2.9800 | 3.3200 | 2.9400 | 3.1700 | 3.1700 | 2,258,800 |
| 27 Dec 2023 | 3.0100 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 1,930,300 |
| 22 Dec 2023 | 2.7000 | 3.0250 | 2.6500 | 2.8900 | 2.8900 | 2,830,600 |
| 21 Dec 2023 | 2.7500 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 1,110,600 |
| 20 Dec 2023 | 2.6900 | 3.0100 | 2.6400 | 2.6800 | 2.6800 | 2,067,700 |
| 19 Dec 2023 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 873,000 |
| 18 Dec 2023 | 2.7400 | 2.7500 | 2.6200 | 2.6500 | 2.6500 | 926,300 |
| 15 Dec 2023 | 2.7400 | 2.8300 | 2.6900 | 2.7600 | 2.7600 | 1,333,000 |
| 14 Dec 2023 | 2.5900 | 2.8300 | 2.5900 | 2.7400 | 2.7400 | 2,338,300 |
| 13 Dec 2023 | 2.4000 | 2.5900 | 2.3700 | 2.5900 | 2.5900 | 1,392,300 |
| 12 Dec 2023 | 2.4900 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 612,400 |
| 11 Dec 2023 | 2.6000 | 2.6050 | 2.4900 | 2.4900 | 2.4900 | 916,100 |
| 08 Dec 2023 | 2.5000 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 1,180,400 |
| 07 Dec 2023 | 2.4900 | 2.5300 | 2.4300 | 2.5300 | 2.5300 | 995,700 |
| 06 Dec 2023 | 2.5500 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 821,900 |
| 05 Dec 2023 | 2.7300 | 2.8300 | 2.5200 | 2.5200 | 2.5200 | 1,749,400 |
| 04 Dec 2023 | 2.5600 | 2.8100 | 2.5500 | 2.7600 | 2.7600 | 1,567,400 |
| 01 Dec 2023 | 2.4100 | 2.5700 | 2.4100 | 2.5700 | 2.5700 | 1,237,400 |
| 30 Nov 2023 | 2.4600 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 554,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.