Singapore markets open in 4 hours 59 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.20-0.36 (-6.55%)
As of 03:01PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20225.575.625.155.205.2019,710,838
26 Jan 20225.865.875.465.565.5620,706,500
25 Jan 20225.665.875.555.725.7215,242,400
24 Jan 20225.515.855.205.845.8428,811,900
21 Jan 20225.836.085.705.795.7925,035,500
20 Jan 20226.006.345.905.925.9224,224,700
19 Jan 20226.326.415.945.975.9725,170,900
18 Jan 20226.676.796.276.296.2921,597,000
14 Jan 20226.776.956.636.866.8618,008,500
13 Jan 20227.207.316.856.876.8716,643,300
12 Jan 20227.497.707.077.157.1523,457,700
11 Jan 20226.967.566.807.387.3833,490,300
10 Jan 20227.167.846.957.297.29107,145,700
07 Jan 20226.516.776.296.426.4227,156,200
06 Jan 20226.676.846.366.446.4427,322,300
05 Jan 20227.067.296.616.636.6330,015,800
04 Jan 20227.467.486.967.117.1124,622,800
03 Jan 20227.197.707.087.397.3921,556,900
31 Dec 20217.217.497.037.037.0320,258,500
30 Dec 20217.027.567.007.287.2828,741,300
29 Dec 20217.277.386.977.057.0523,466,400
28 Dec 20217.557.687.257.287.2818,199,300
27 Dec 20217.857.857.537.617.6116,313,100
23 Dec 20217.767.967.537.847.8416,615,900
22 Dec 20217.757.897.587.747.7412,366,300
21 Dec 20217.507.937.477.857.8519,972,200
20 Dec 20217.717.837.317.467.4622,899,900
17 Dec 20217.688.117.407.987.9827,219,600
16 Dec 20218.198.407.767.887.8818,551,100
15 Dec 20218.038.237.678.148.1422,453,700
14 Dec 20218.028.447.948.058.0516,321,800
13 Dec 20218.548.588.088.298.2920,232,400
10 Dec 20218.999.078.518.628.6220,077,900
09 Dec 20219.509.758.928.948.9419,085,100
08 Dec 20219.549.949.239.619.6116,712,300
07 Dec 20219.329.649.259.449.4416,530,900
06 Dec 20218.809.358.449.159.1518,864,900
03 Dec 20219.519.558.698.958.9525,914,700
02 Dec 20219.269.609.109.549.5421,379,100
01 Dec 202110.2010.269.139.279.2729,217,800
30 Nov 202110.1910.519.6510.1210.1221,916,200
29 Nov 202110.6010.6210.0310.2510.2520,593,400
26 Nov 202110.4310.7310.3010.5710.5712,165,000
24 Nov 202110.5311.0510.3210.9010.9015,538,500
23 Nov 202110.4710.9110.2410.5010.5018,239,100
22 Nov 202111.2011.2010.2210.4910.4923,342,600
19 Nov 202111.2011.4010.7010.9310.9324,096,900
18 Nov 202111.9212.1410.7010.9010.9042,792,400
17 Nov 202112.7313.1512.3012.3412.3416,254,700
16 Nov 202112.7813.3012.2612.9712.9728,670,000
15 Nov 202113.3713.9512.9713.0313.0361,294,100
12 Nov 202112.5713.0712.1112.9412.9456,022,300
11 Nov 202111.6712.1311.5711.8611.8617,104,100
10 Nov 202111.9912.4511.4011.5211.5221,170,700
09 Nov 202112.1412.7111.5112.3812.3833,221,600
08 Nov 202110.7412.5710.6912.3712.3748,931,600
05 Nov 202110.7510.7710.1610.7010.7023,511,900
04 Nov 202111.1311.2810.7010.8110.8114,915,500
03 Nov 202110.3811.0910.3210.8610.8617,924,500
02 Nov 202110.7210.7310.2410.4210.4214,972,500
01 Nov 202110.2410.8810.1010.7510.7517,396,100
29 Oct 202110.4310.6410.2210.3010.3011,177,500
28 Oct 202110.3310.5710.1910.5010.5011,171,600
27 Oct 202110.7010.8310.2910.3010.3015,093,900
26 Oct 202111.0711.1410.5810.7110.7115,137,800
25 Oct 202111.0511.2910.8811.0011.0013,868,500
22 Oct 202111.5311.5310.9411.0811.0818,841,500
21 Oct 202111.4612.1611.4211.5611.5630,666,900
20 Oct 202111.5511.8011.0211.5911.5944,082,000
19 Oct 202110.1711.8310.0311.6611.6668,798,000
18 Oct 202110.2110.249.9810.0710.0713,975,100
15 Oct 202110.4610.5310.1910.2410.2413,082,200
14 Oct 202110.4210.8110.3710.3910.3914,890,300
13 Oct 202110.3410.5410.2010.2910.2910,136,900
12 Oct 202110.1610.5610.1210.2810.2813,749,900
11 Oct 202110.3710.6110.1510.1610.1612,642,500
08 Oct 202110.8511.0810.4610.4910.4920,199,900
07 Oct 202110.8211.4210.3711.0211.0234,914,000
06 Oct 202110.9010.9410.6810.7910.7918,595,400
05 Oct 202110.7511.3410.6811.1011.1018,162,500
04 Oct 202111.0211.1110.6810.7410.7414,980,700
01 Oct 202111.2911.3710.8411.1511.1518,180,300
30 Sep 202111.1711.5310.9511.2911.2920,291,000
29 Sep 202111.7311.7711.0911.1111.1117,441,800
28 Sep 202112.0412.1911.6011.6311.6317,537,500
27 Sep 202111.7012.2711.6512.2212.2214,941,700
24 Sep 202111.8511.9811.6411.6711.6713,173,400
23 Sep 202112.2012.4011.8712.0212.0221,476,600
22 Sep 202111.2811.8811.2511.6311.6316,297,000
21 Sep 202111.2311.5411.0311.2211.2219,702,500
20 Sep 202111.7611.7711.0211.2311.2325,536,800
17 Sep 202112.0012.2011.7512.1712.1713,644,900
16 Sep 202112.0012.2411.9012.0112.019,316,000
15 Sep 202111.7612.1911.6812.0312.0312,982,400
14 Sep 202112.2612.3111.7211.7411.7416,072,900
13 Sep 202112.4412.4711.9212.2312.2316,030,700
10 Sep 202112.9612.9612.4012.4112.4118,407,600
09 Sep 202112.9413.1512.7612.8612.8612,649,000
08 Sep 202113.2213.3312.7712.8012.8014,441,300
07 Sep 202113.6013.6713.1713.3013.3012,900,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...