Singapore markets close in 1 hour 52 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.69000.0000 (0.00%)
At close: 04:00PM EDT
1.6900 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241.69001.72001.68001.69001.69007,615,100
17 Jun 20241.71001.72001.68001.69001.690010,500,700
14 Jun 20241.74001.75001.68001.70001.700016,564,500
13 Jun 20241.76001.79001.74001.75001.750010,381,300
12 Jun 20241.77001.82001.76001.77001.770019,011,400
11 Jun 20241.77001.78001.73001.75001.750012,489,000
10 Jun 20241.78001.79001.74001.78001.780013,261,900
07 Jun 20241.80001.81001.76001.77001.770010,680,800
06 Jun 20241.78001.81001.74001.79001.790016,810,500
05 Jun 20241.79001.79001.75001.79001.790010,615,300
04 Jun 20241.79001.80001.75001.78001.780013,206,100
03 Jun 20241.82001.84001.78001.80001.800013,333,200
31 May 20241.83001.84001.78001.80001.800014,063,200
30 May 20241.82001.88001.79001.80001.800017,555,700
29 May 20241.80001.82001.78001.81001.810010,868,600
28 May 20241.85001.86001.80001.82001.820013,005,400
24 May 20241.84001.88001.83001.85001.850010,145,700
23 May 20241.89001.89001.82001.83001.830014,489,100
22 May 20241.92001.92001.85001.86001.860014,943,300
21 May 20241.94001.96001.90001.91001.910013,009,700
20 May 20242.00002.01001.89001.94001.940026,974,400
17 May 20242.06002.08001.95001.98001.980052,421,100
16 May 20242.04002.23001.98002.12002.120065,262,200
15 May 20242.12002.15002.03002.07002.070018,884,200
14 May 20242.21002.31002.07002.09002.090059,363,400
13 May 20241.95002.12001.95001.99001.990019,828,400
10 May 20241.99002.03001.92001.93001.930014,859,500
09 May 20241.96002.03001.91001.98001.980020,737,900
08 May 20241.96002.00001.93001.95001.950017,118,400
07 May 20242.03002.08001.98001.98001.980023,305,100
06 May 20242.14002.22002.04002.05002.050032,689,900
03 May 20242.05002.17002.04002.10002.100031,589,600
02 May 20242.06002.20002.01002.02002.020038,034,000
01 May 20242.29002.34001.96002.02002.020093,648,800
30 Apr 20241.78002.52001.74002.47002.4700154,327,000
29 Apr 20241.80001.85001.76001.77001.770016,919,600
26 Apr 20241.77001.85001.75001.78001.780020,427,400
25 Apr 20241.79001.80001.74001.75001.750018,404,500
24 Apr 20241.83001.85001.78001.84001.840017,933,200
23 Apr 20241.72001.87001.71001.84001.840025,194,400
22 Apr 20241.75001.77001.65001.72001.720022,870,400
19 Apr 20241.71001.76001.70001.73001.730020,533,600
18 Apr 20241.75001.79001.69001.72001.720030,521,600
17 Apr 20241.85001.88001.70001.72001.720040,091,200
16 Apr 20241.76001.89001.75001.83001.830038,554,700
15 Apr 20241.84001.87001.76001.78001.780032,565,200
12 Apr 20241.89001.97001.78001.82001.820036,372,700
11 Apr 20242.03002.03001.87001.90001.900042,051,500
10 Apr 20241.97002.17001.96002.02002.020034,913,100
09 Apr 20242.12002.25002.00002.06002.060080,329,900
08 Apr 20242.59002.77002.54002.59002.590038,801,100
05 Apr 20242.61002.74002.49002.60002.600039,620,000
04 Apr 20242.95002.97002.63002.68002.680082,430,300
03 Apr 20242.41002.85002.35002.85002.850075,019,800
02 Apr 20242.41002.57002.37002.41002.410043,468,200
01 Apr 20242.44002.48002.33002.43002.430035,788,000
28 Mar 20242.48002.64002.40002.47002.470051,923,700
27 Mar 20242.33002.53002.24002.48002.480061,091,600
26 Mar 20242.09002.46002.07002.31002.310070,707,100
25 Mar 20242.31002.37002.11002.15002.150053,809,400
22 Mar 20241.98002.37001.94002.31002.310095,662,500
21 Mar 20241.96002.02001.91001.95001.950026,251,100
20 Mar 20241.96002.02001.88001.98001.980037,636,300
19 Mar 20241.87001.96001.80001.92001.920031,023,500
18 Mar 20241.82002.04001.74001.92001.920063,746,600
15 Mar 20241.63001.74001.61001.73001.730022,808,800
14 Mar 20241.67001.68001.60001.60001.600011,860,100
13 Mar 20241.68001.71001.66001.67001.67007,708,800
12 Mar 20241.68001.71001.66001.68001.68008,415,100
11 Mar 20241.69001.73001.67001.67001.670010,327,500
08 Mar 20241.67001.77001.66001.70001.700023,610,300
07 Mar 20241.64001.67001.60001.64001.640017,575,100
06 Mar 20241.66001.70001.63001.63001.630020,293,300
05 Mar 20241.68001.69001.63001.65001.650020,567,900
04 Mar 20241.73001.74001.67001.70001.700017,135,600
01 Mar 20241.76001.76001.71001.73001.730011,307,600
29 Feb 20241.76001.78001.72001.73001.730013,780,000
28 Feb 20241.80001.81001.75001.75001.750013,523,300
27 Feb 20241.75001.85001.74001.81001.810017,317,400
26 Feb 20241.74001.78001.71001.74001.740013,657,300
23 Feb 20241.80001.81001.71001.76001.760020,911,500
22 Feb 20241.79001.81001.75001.79001.790014,864,300
21 Feb 20241.80001.81001.75001.78001.780017,472,000
20 Feb 20241.91001.91001.80001.80001.800017,267,200
16 Feb 20241.84001.92001.81001.92001.920020,380,600
15 Feb 20241.84001.89001.82001.85001.850015,823,700
14 Feb 20241.82001.85001.75001.84001.840021,726,600
13 Feb 20241.85001.86001.76001.77001.770027,038,400
12 Feb 20241.88001.92001.85001.89001.890018,182,100
09 Feb 20241.91001.95001.87001.88001.880015,080,600
08 Feb 20241.91001.92001.87001.89001.890015,790,900
07 Feb 20241.95001.95001.87001.89001.890018,407,200
06 Feb 20241.83001.97001.80001.97001.970026,169,700
05 Feb 20241.88001.90001.81001.81001.810016,503,200
02 Feb 20241.95001.97001.85001.88001.880026,135,700
01 Feb 20241.84002.01001.84001.96001.960028,183,400
31 Jan 20241.90001.91001.82001.83001.830021,727,300
30 Jan 20241.94001.96001.90001.90001.900011,734,200
29 Jan 20241.91001.98001.86001.96001.960017,246,000
26 Jan 20241.98002.01001.91001.91001.910012,952,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...