Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,979.01 +931.70 (+2.51%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 2.4000 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 350,658 |
| 27 Nov 2023 | 2.4500 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 460,200 |
| 24 Nov 2023 | 2.4400 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 255,900 |
| 23 Nov 2023 | 2.4200 | 2.4550 | 2.4200 | 2.4300 | 2.4300 | 77,300 |
| 22 Nov 2023 | 2.4500 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 349,200 |
| 21 Nov 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 512,400 |
| 20 Nov 2023 | 2.4900 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 801,100 |
| 17 Nov 2023 | 2.4100 | 2.5100 | 2.3750 | 2.4900 | 2.4900 | 810,900 |
| 16 Nov 2023 | 2.4700 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 494,400 |
| 15 Nov 2023 | 2.4300 | 2.6100 | 2.4200 | 2.4900 | 2.4900 | 1,251,100 |
| 14 Nov 2023 | 2.3400 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 672,600 |
| 13 Nov 2023 | 2.2900 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 461,900 |
| 10 Nov 2023 | 2.3000 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 747,000 |
| 09 Nov 2023 | 2.4300 | 2.4500 | 2.2900 | 2.3100 | 2.3100 | 926,000 |
| 08 Nov 2023 | 2.5000 | 2.5400 | 2.4000 | 2.4300 | 2.4300 | 1,024,800 |
| 07 Nov 2023 | 2.5000 | 2.5500 | 2.4600 | 2.4900 | 2.4900 | 817,600 |
| 06 Nov 2023 | 2.6700 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 1,009,700 |
| 03 Nov 2023 | 2.5700 | 2.7100 | 2.5400 | 2.6300 | 2.6300 | 891,800 |
| 02 Nov 2023 | 2.3700 | 2.5850 | 2.3700 | 2.4900 | 2.4900 | 1,122,000 |
| 01 Nov 2023 | 2.4600 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 735,900 |
| 31 Oct 2023 | 2.3900 | 2.5000 | 2.3900 | 2.4700 | 2.4700 | 1,137,000 |
| 30 Oct 2023 | 2.3800 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 554,300 |
| 27 Oct 2023 | 2.4500 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 615,200 |
| 26 Oct 2023 | 2.4700 | 2.5250 | 2.4200 | 2.4400 | 2.4400 | 637,600 |
| 25 Oct 2023 | 2.6300 | 2.6500 | 2.4700 | 2.4900 | 2.4900 | 935,400 |
| 24 Oct 2023 | 2.4500 | 2.6800 | 2.4500 | 2.6500 | 2.6500 | 1,054,500 |
| 23 Oct 2023 | 2.4600 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 903,000 |
| 20 Oct 2023 | 2.6000 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 660,700 |
| 19 Oct 2023 | 2.6900 | 2.7700 | 2.6200 | 2.6200 | 2.6200 | 722,300 |
| 18 Oct 2023 | 2.8000 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 598,500 |
| 17 Oct 2023 | 2.7500 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 714,100 |
| 16 Oct 2023 | 2.7200 | 2.7900 | 2.6600 | 2.7700 | 2.7700 | 877,800 |
| 13 Oct 2023 | 2.6800 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 577,700 |
| 12 Oct 2023 | 2.7900 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 956,200 |
| 11 Oct 2023 | 2.9100 | 2.9400 | 2.7900 | 2.7900 | 2.7900 | 870,300 |
| 10 Oct 2023 | 2.8000 | 2.9600 | 2.7800 | 2.9100 | 2.9100 | 1,063,200 |
| 06 Oct 2023 | 2.8600 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 1,718,800 |
| 05 Oct 2023 | 3.0500 | 3.0500 | 2.8800 | 2.9300 | 2.9300 | 1,748,800 |
| 04 Oct 2023 | 3.2300 | 3.2500 | 2.8500 | 3.0900 | 3.0900 | 2,403,800 |
| 03 Oct 2023 | 3.0600 | 3.1600 | 3.0200 | 3.0900 | 3.0900 | 973,800 |
| 02 Oct 2023 | 3.2500 | 3.3100 | 3.0300 | 3.1000 | 3.1000 | 1,505,400 |
| 29 Sept 2023 | 3.1800 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 1,418,600 |
| 28 Sept 2023 | 3.1900 | 3.2200 | 3.0700 | 3.1600 | 3.1600 | 969,300 |
| 27 Sept 2023 | 3.3800 | 3.5300 | 3.1200 | 3.2500 | 3.2500 | 2,856,200 |
| 26 Sept 2023 | 3.4300 | 3.5400 | 3.2400 | 3.2400 | 3.2400 | 1,700,100 |
| 25 Sept 2023 | 3.2200 | 3.4800 | 3.1700 | 3.4400 | 3.4400 | 1,748,200 |
| 22 Sept 2023 | 3.2500 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 1,129,500 |
| 21 Sept 2023 | 3.2800 | 3.2800 | 3.1600 | 3.2100 | 3.2100 | 1,187,600 |
| 20 Sept 2023 | 3.3600 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 2,005,900 |
| 19 Sept 2023 | 3.4600 | 3.5300 | 3.2600 | 3.3000 | 3.3000 | 2,098,800 |
| 18 Sept 2023 | 3.9000 | 3.9100 | 3.4100 | 3.4400 | 3.4400 | 4,399,600 |
| 15 Sept 2023 | 4.1700 | 4.3600 | 3.9700 | 4.0100 | 4.0100 | 4,774,800 |
| 14 Sept 2023 | 3.9900 | 4.1800 | 3.9400 | 4.0400 | 4.0400 | 2,479,800 |
| 13 Sept 2023 | 3.9400 | 4.0600 | 3.7800 | 3.9900 | 3.9900 | 2,538,100 |
| 12 Sept 2023 | 4.3700 | 4.4400 | 3.9200 | 3.9200 | 3.9200 | 5,319,500 |
| 11 Sept 2023 | 4.1800 | 4.5700 | 4.1500 | 4.4700 | 4.4700 | 6,044,000 |
| 08 Sept 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 3,018,400 |
| 07 Sept 2023 | 3.9700 | 4.2400 | 3.8500 | 4.0600 | 4.0600 | 2,755,500 |
| 06 Sept 2023 | 4.3600 | 4.4600 | 3.8800 | 4.0700 | 4.0700 | 3,931,600 |
| 05 Sept 2023 | 4.1200 | 4.6400 | 4.0500 | 4.2300 | 4.2300 | 5,500,600 |
| 01 Sept 2023 | 4.1700 | 4.2200 | 3.8800 | 4.0500 | 4.0500 | 4,442,700 |
| 31 Aug 2023 | 3.7100 | 4.2000 | 3.6000 | 3.9800 | 3.9800 | 6,478,900 |
| 30 Aug 2023 | 3.2500 | 3.9300 | 3.1800 | 3.5900 | 3.5900 | 4,511,100 |
| 29 Aug 2023 | 3.1600 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 1,062,800 |
| 28 Aug 2023 | 3.2200 | 3.2200 | 3.1000 | 3.1900 | 3.1900 | 748,800 |
| 25 Aug 2023 | 3.0900 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 1,134,200 |
| 24 Aug 2023 | 3.3800 | 3.3800 | 3.0550 | 3.0700 | 3.0700 | 2,125,100 |
| 23 Aug 2023 | 3.3700 | 3.4250 | 3.3200 | 3.3800 | 3.3800 | 851,500 |
| 22 Aug 2023 | 3.3800 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 948,000 |
| 21 Aug 2023 | 3.5900 | 3.6600 | 3.3400 | 3.3800 | 3.3800 | 1,640,300 |
| 18 Aug 2023 | 3.5600 | 3.8200 | 3.5000 | 3.6000 | 3.6000 | 2,152,000 |
| 17 Aug 2023 | 3.5700 | 3.7700 | 3.4700 | 3.5800 | 3.5800 | 1,740,400 |
| 16 Aug 2023 | 3.3300 | 3.7500 | 3.2800 | 3.5900 | 3.5900 | 2,144,800 |
| 15 Aug 2023 | 3.4700 | 3.5200 | 3.3100 | 3.4200 | 3.4200 | 1,079,700 |
| 14 Aug 2023 | 3.4900 | 3.5800 | 3.3500 | 3.5500 | 3.5500 | 1,037,800 |
| 11 Aug 2023 | 3.4500 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 1,405,400 |
| 10 Aug 2023 | 3.8200 | 3.8300 | 3.4500 | 3.5100 | 3.5100 | 2,499,000 |
| 09 Aug 2023 | 4.0700 | 4.0700 | 3.7000 | 3.8400 | 3.8400 | 4,050,000 |
| 08 Aug 2023 | 3.3000 | 4.1200 | 3.2100 | 4.0600 | 4.0600 | 6,794,900 |
| 04 Aug 2023 | 3.2600 | 3.3300 | 3.0600 | 3.1000 | 3.1000 | 1,902,400 |
| 03 Aug 2023 | 3.1500 | 3.3100 | 3.0600 | 3.2300 | 3.2300 | 1,352,600 |
| 02 Aug 2023 | 3.0200 | 3.4000 | 2.9600 | 3.1600 | 3.1600 | 2,916,500 |
| 01 Aug 2023 | 3.2900 | 3.3100 | 3.1000 | 3.1500 | 3.1500 | 2,274,100 |
| 31 Jul 2023 | 3.1800 | 3.3600 | 2.9900 | 3.3100 | 3.3100 | 3,370,000 |
| 28 Jul 2023 | 2.9000 | 3.0700 | 2.8200 | 3.0200 | 3.0200 | 3,118,300 |
| 27 Jul 2023 | 2.6300 | 3.0300 | 2.5900 | 2.8200 | 2.8200 | 4,222,900 |
| 26 Jul 2023 | 2.5900 | 2.7800 | 2.5000 | 2.5500 | 2.5500 | 4,481,100 |
| 25 Jul 2023 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 789,400 |
| 24 Jul 2023 | 2.2100 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 372,300 |
| 21 Jul 2023 | 2.2200 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 758,800 |
| 20 Jul 2023 | 2.3200 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,016,700 |
| 19 Jul 2023 | 2.1800 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 1,694,500 |
| 18 Jul 2023 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 861,800 |
| 17 Jul 2023 | 2.2000 | 2.2450 | 2.1700 | 2.2400 | 2.2400 | 714,900 |
| 14 Jul 2023 | 2.3300 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 1,334,200 |
| 13 Jul 2023 | 2.2800 | 2.4000 | 2.2600 | 2.3700 | 2.3700 | 1,157,200 |
| 12 Jul 2023 | 2.3800 | 2.4000 | 2.2300 | 2.2800 | 2.2800 | 1,069,200 |
| 11 Jul 2023 | 2.3000 | 2.4700 | 2.2600 | 2.3200 | 2.3200 | 1,378,100 |
| 10 Jul 2023 | 2.1800 | 2.3400 | 2.1300 | 2.2900 | 2.2900 | 1,344,200 |
| 07 Jul 2023 | 2.0700 | 2.2200 | 2.0350 | 2.1600 | 2.1600 | 1,239,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.