Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,092.68 +19.69 (+0.64%) Nikkei
33,461.71 -25.18 (-0.08%) Hang Seng
16,983.25 -59.63 (-0.35%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,997.67 +124.42 (+0.33%) CMC Crypto 200
789.22 +5.58 (+0.71%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 1.8100 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 10,439,000 |
| 29 Nov 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 12,084,400 |
| 28 Nov 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 8,381,600 |
| 27 Nov 2023 | 1.7800 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 7,195,400 |
| 24 Nov 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 3,647,000 |
| 22 Nov 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 6,128,500 |
| 21 Nov 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | 8,539,500 |
| 20 Nov 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 11,601,100 |
| 17 Nov 2023 | 1.7700 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 12,901,800 |
| 16 Nov 2023 | 1.8100 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 9,014,100 |
| 15 Nov 2023 | 1.7600 | 1.9100 | 1.7500 | 1.8200 | 1.8200 | 17,859,800 |
| 14 Nov 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 12,789,800 |
| 13 Nov 2023 | 1.6600 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 7,795,800 |
| 10 Nov 2023 | 1.6700 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 10,729,600 |
| 09 Nov 2023 | 1.7700 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 12,673,400 |
| 08 Nov 2023 | 1.8400 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 9,417,800 |
| 07 Nov 2023 | 1.8300 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 10,174,000 |
| 06 Nov 2023 | 1.9700 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 12,395,100 |
| 03 Nov 2023 | 1.8900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 11,883,900 |
| 02 Nov 2023 | 1.7500 | 1.8800 | 1.7300 | 1.8200 | 1.8200 | 10,713,800 |
| 01 Nov 2023 | 1.7900 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 8,917,200 |
| 31 Oct 2023 | 1.7300 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 9,577,000 |
| 30 Oct 2023 | 1.7300 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 11,544,700 |
| 27 Oct 2023 | 1.7900 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 10,460,000 |
| 26 Oct 2023 | 1.7900 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 11,679,900 |
| 25 Oct 2023 | 1.9200 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 11,485,200 |
| 24 Oct 2023 | 1.7900 | 1.9500 | 1.7800 | 1.9300 | 1.9300 | 14,247,600 |
| 23 Oct 2023 | 1.7900 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 14,087,300 |
| 20 Oct 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 13,239,100 |
| 19 Oct 2023 | 1.9800 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 11,744,100 |
| 18 Oct 2023 | 2.0600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 14,931,200 |
| 17 Oct 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 10,307,400 |
| 16 Oct 2023 | 2.0100 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 11,760,000 |
| 13 Oct 2023 | 1.9700 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 11,246,900 |
| 12 Oct 2023 | 2.0500 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 12,975,200 |
| 11 Oct 2023 | 2.1300 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 13,151,900 |
| 10 Oct 2023 | 2.0300 | 2.1800 | 2.0300 | 2.1300 | 2.1300 | 16,585,100 |
| 09 Oct 2023 | 2.0200 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 18,650,300 |
| 06 Oct 2023 | 2.0700 | 2.1400 | 2.0300 | 2.0600 | 2.0600 | 21,127,500 |
| 05 Oct 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | 22,434,900 |
| 04 Oct 2023 | 2.3700 | 2.3700 | 2.0700 | 2.2200 | 2.2200 | 36,677,600 |
| 03 Oct 2023 | 2.2600 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 17,009,600 |
| 02 Oct 2023 | 2.4100 | 2.4300 | 2.2100 | 2.2700 | 2.2700 | 23,222,900 |
| 29 Sept 2023 | 2.3900 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 15,538,300 |
| 28 Sept 2023 | 2.3900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 18,201,800 |
| 27 Sept 2023 | 2.5000 | 2.6200 | 2.3100 | 2.4000 | 2.4000 | 34,393,500 |
| 26 Sept 2023 | 2.5500 | 2.6300 | 2.4000 | 2.4000 | 2.4000 | 17,793,400 |
| 25 Sept 2023 | 2.3800 | 2.5900 | 2.3500 | 2.5700 | 2.5700 | 21,537,100 |
| 22 Sept 2023 | 2.4200 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 19,106,400 |
| 21 Sept 2023 | 2.4300 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 22,202,100 |
| 20 Sept 2023 | 2.4900 | 2.5900 | 2.4300 | 2.4700 | 2.4700 | 22,300,300 |
| 19 Sept 2023 | 2.5900 | 2.6400 | 2.4200 | 2.4600 | 2.4600 | 27,754,100 |
| 18 Sept 2023 | 2.9000 | 2.9100 | 2.5300 | 2.5600 | 2.5600 | 59,139,700 |
| 15 Sept 2023 | 3.1000 | 3.2200 | 2.9300 | 2.9300 | 2.9300 | 43,652,200 |
| 14 Sept 2023 | 2.9400 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 34,352,400 |
| 13 Sept 2023 | 2.8900 | 3.0000 | 2.7800 | 2.9400 | 2.9400 | 28,689,900 |
| 12 Sept 2023 | 3.2200 | 3.2800 | 2.9000 | 2.9100 | 2.9100 | 60,231,500 |
| 11 Sept 2023 | 3.0600 | 3.3700 | 3.0400 | 3.3100 | 3.3100 | 89,968,100 |
| 08 Sept 2023 | 2.9200 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 39,678,800 |
| 07 Sept 2023 | 2.9200 | 3.1100 | 2.8100 | 2.9600 | 2.9600 | 34,784,700 |
| 06 Sept 2023 | 3.1900 | 3.2700 | 2.8400 | 2.9800 | 2.9800 | 53,851,500 |
| 05 Sept 2023 | 3.0000 | 3.4000 | 2.9800 | 3.0900 | 3.0900 | 76,082,200 |
| 01 Sept 2023 | 3.0700 | 3.1200 | 2.8500 | 2.9900 | 2.9900 | 51,132,900 |
| 31 Aug 2023 | 2.7500 | 3.1100 | 2.6600 | 2.9600 | 2.9600 | 89,827,700 |
| 30 Aug 2023 | 2.3800 | 2.9100 | 2.3500 | 2.6600 | 2.6600 | 76,248,800 |
| 29 Aug 2023 | 2.3400 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 11,341,500 |
| 28 Aug 2023 | 2.3500 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 7,869,200 |
| 25 Aug 2023 | 2.2600 | 2.3700 | 2.2200 | 2.3400 | 2.3400 | 11,898,900 |
| 24 Aug 2023 | 2.4800 | 2.4900 | 2.2500 | 2.2600 | 2.2600 | 19,976,600 |
| 23 Aug 2023 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 10,157,700 |
| 22 Aug 2023 | 2.5100 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 13,351,100 |
| 21 Aug 2023 | 2.6500 | 2.7200 | 2.4600 | 2.4900 | 2.4900 | 21,469,900 |
| 18 Aug 2023 | 2.5900 | 2.8200 | 2.5800 | 2.6400 | 2.6400 | 22,279,000 |
| 17 Aug 2023 | 2.6200 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 21,946,900 |
| 16 Aug 2023 | 2.4700 | 2.7700 | 2.4300 | 2.6300 | 2.6300 | 36,005,400 |
| 15 Aug 2023 | 2.5700 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 19,332,300 |
| 14 Aug 2023 | 2.6000 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 16,323,400 |
| 11 Aug 2023 | 2.5700 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 21,683,000 |
| 10 Aug 2023 | 2.8600 | 2.8700 | 2.5700 | 2.6200 | 2.6200 | 36,628,400 |
| 09 Aug 2023 | 3.0000 | 3.0300 | 2.7600 | 2.8600 | 2.8600 | 49,464,400 |
| 08 Aug 2023 | 2.4500 | 3.0800 | 2.3800 | 3.0200 | 3.0200 | 125,769,700 |
| 07 Aug 2023 | 2.3300 | 2.3600 | 2.1600 | 2.2200 | 2.2200 | 20,349,400 |
| 04 Aug 2023 | 2.4300 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 22,318,100 |
| 03 Aug 2023 | 2.3700 | 2.4800 | 2.2900 | 2.4100 | 2.4100 | 17,142,900 |
| 02 Aug 2023 | 2.2500 | 2.5500 | 2.2300 | 2.3700 | 2.3700 | 39,267,900 |
| 01 Aug 2023 | 2.5100 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 31,597,400 |
| 31 Jul 2023 | 2.3700 | 2.5500 | 2.2600 | 2.5300 | 2.5300 | 46,875,000 |
| 28 Jul 2023 | 2.1700 | 2.3300 | 2.1300 | 2.2700 | 2.2700 | 40,786,900 |
| 27 Jul 2023 | 2.0200 | 2.3000 | 1.9700 | 2.1400 | 2.1400 | 63,616,700 |
| 26 Jul 2023 | 1.9800 | 2.1100 | 1.9000 | 1.9300 | 1.9300 | 97,077,000 |
| 25 Jul 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 10,774,300 |
| 24 Jul 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 8,483,900 |
| 21 Jul 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,942,600 |
| 20 Jul 2023 | 1.7600 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 15,086,200 |
| 19 Jul 2023 | 1.6700 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 16,618,600 |
| 18 Jul 2023 | 1.6700 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 11,085,400 |
| 17 Jul 2023 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 6,612,400 |
| 14 Jul 2023 | 1.7800 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 20,718,400 |
| 13 Jul 2023 | 1.7400 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 17,790,100 |
| 12 Jul 2023 | 1.8200 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 22,645,300 |
| *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.