TLRY - Tilray Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231.68001.68001.58001.59001.590021,188,100
08 Jun 20231.73001.73001.65001.67001.670023,608,000
07 Jun 20231.79001.83001.70001.73001.730020,954,100
06 Jun 20231.69001.79001.66001.77001.770015,238,500
05 Jun 20231.75001.75001.64001.69001.690015,641,400
02 Jun 20231.75001.81001.71001.72001.720021,246,600
01 Jun 20231.68001.78001.63001.70001.700026,101,500
31 May 20231.82001.82001.66001.67001.670029,268,300
30 May 20231.93001.93001.78001.83001.830028,001,300
26 May 20231.83001.90001.82001.86001.860051,165,800
25 May 20232.44002.44002.32002.36002.360012,293,900
24 May 20232.45002.45002.36002.42002.42006,084,900
23 May 20232.51002.59002.43002.45002.45006,353,200
22 May 20232.41002.64002.41002.53002.530012,682,600
19 May 20232.43002.50002.40002.41002.41006,517,900
18 May 20232.40002.50002.40002.44002.44007,270,900
17 May 20232.38002.45002.32002.41002.41008,873,100
16 May 20232.42002.44002.34002.35002.35006,865,400
15 May 20232.43002.46002.35002.43002.43009,236,900
12 May 20232.46002.56002.37002.41002.41008,167,000
11 May 20232.75002.76002.41002.43002.430017,731,400
10 May 20232.78002.85002.72002.75002.75009,751,000
09 May 20232.70002.87002.70002.72002.720011,308,200
08 May 20232.75002.79002.66002.78002.780010,527,200
05 May 20232.65002.80002.59002.77002.770018,649,500
04 May 20232.37002.64002.35002.52002.520015,465,100
03 May 20232.28002.45002.26002.39002.390011,566,900
02 May 20232.27002.30002.20002.28002.28007,151,100
01 May 20232.34002.35002.24002.28002.28007,373,000
28 Apr 20232.40002.43002.34002.35002.35008,299,800
27 Apr 20232.32002.43002.29002.39002.390019,100,900
26 Apr 20232.27002.27002.17002.18002.180010,413,600
25 Apr 20232.34002.34002.23002.24002.24008,246,700
24 Apr 20232.30002.37002.28002.35002.35009,287,100
21 Apr 20232.35002.38002.30002.30002.30007,319,600
20 Apr 20232.41002.44002.32002.35002.35008,392,700
19 Apr 20232.44002.47002.40002.41002.41005,226,800
18 Apr 20232.51002.53002.44002.47002.47008,102,700
17 Apr 20232.38002.51002.36002.50002.500011,011,700
14 Apr 20232.46002.54002.36002.37002.370015,864,100
13 Apr 20232.48002.52002.43002.45002.450011,269,600
12 Apr 20232.55002.58002.45002.46002.46009,495,800
11 Apr 20232.58002.61002.46002.52002.520022,452,400
10 Apr 20232.60002.77002.56002.74002.740018,343,200
06 Apr 20232.48002.63002.42002.60002.600011,187,700
05 Apr 20232.49002.52002.43002.44002.44007,076,400
04 Apr 20232.57002.57002.48002.49002.49006,209,700
03 Apr 20232.53002.58002.51002.54002.54007,268,100
31 Mar 20232.55002.59002.52002.53002.53006,631,600
30 Mar 20232.62002.62002.51002.52002.52008,003,000
29 Mar 20232.53002.59002.52002.58002.58008,146,600
28 Mar 20232.59002.60002.47002.50002.500010,317,000
27 Mar 20232.62002.64002.54002.61002.61006,965,300
24 Mar 20232.57002.64002.54002.62002.62005,996,400
23 Mar 20232.64002.71002.56002.61002.61008,100,700
22 Mar 20232.66002.73002.56002.57002.57008,774,800
21 Mar 20232.49002.73002.48002.66002.660013,197,200
20 Mar 20232.64002.64002.46002.48002.480012,690,100
17 Mar 20232.58002.66002.52002.61002.610019,135,900
16 Mar 20232.37002.68002.32002.58002.580026,595,200
15 Mar 20232.34002.39002.28002.36002.360011,403,800
14 Mar 20232.52002.53002.38002.40002.400012,705,700
13 Mar 20232.37002.53002.34002.44002.440014,039,300
10 Mar 20232.57002.57002.40002.42002.420015,689,900
09 Mar 20232.59002.66002.51002.53002.530011,453,300
08 Mar 20232.62002.62002.57002.59002.59008,798,400
07 Mar 20232.71002.72002.61002.62002.62009,254,400
06 Mar 20232.80002.81002.67002.69002.690010,072,900
03 Mar 20232.75002.81002.71002.77002.770010,825,000
02 Mar 20232.75002.76002.70002.71002.71008,846,500
01 Mar 20232.83002.83002.74002.75002.75009,041,900
28 Feb 20232.76002.83002.74002.83002.830010,003,700
27 Feb 20232.83002.86002.75002.76002.76009,943,700
24 Feb 20232.83002.83002.78002.82002.820010,475,600
23 Feb 20232.87002.89002.78002.87002.870012,161,400
22 Feb 20232.84002.86002.76002.84002.840012,465,600
21 Feb 20232.95002.98002.76002.78002.780015,760,000
17 Feb 20233.02003.06002.95003.01003.010012,259,500
16 Feb 20233.03003.13003.01003.05003.050013,495,700
15 Feb 20232.96003.11002.91003.09003.090015,949,900
14 Feb 20232.86002.98002.83002.97002.970012,053,000
13 Feb 20232.90002.91002.81002.87002.870010,834,500
10 Feb 20232.91002.94002.79002.84002.840014,489,700
09 Feb 20233.08003.08002.82002.86002.860019,427,100
08 Feb 20233.13003.17003.03003.03003.030010,583,100
07 Feb 20233.18003.20003.02003.14003.140020,418,700
06 Feb 20233.22003.26003.14003.19003.190010,537,100
03 Feb 20233.24003.37003.20003.20003.200015,391,700
02 Feb 20233.44003.59003.31003.35003.350026,357,100
01 Feb 20233.17003.38003.12003.33003.330023,954,000
31 Jan 20233.14003.29003.10003.24003.240016,386,900
30 Jan 20233.17003.19003.07003.08003.080012,849,400
27 Jan 20233.04003.30003.01003.21003.210024,760,900
26 Jan 20233.14003.19003.03003.07003.070011,907,600
25 Jan 20233.09003.14002.99003.10003.100011,303,600
24 Jan 20233.13003.20003.09003.11003.110011,459,100
23 Jan 20233.07003.24003.06003.18003.180020,469,900
20 Jan 20232.99003.07002.92003.05003.050017,331,200
19 Jan 20233.03003.06002.90002.95002.950017,316,900
18 Jan 20233.26003.36003.05003.07003.070019,628,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...