Mail

TLRY - Tilray Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	1.6800	1.6800	1.5800	1.5900	1.5900	21,188,100
08 Jun 2023	1.7300	1.7300	1.6500	1.6700	1.6700	23,608,000
07 Jun 2023	1.7900	1.8300	1.7000	1.7300	1.7300	20,954,100
06 Jun 2023	1.6900	1.7900	1.6600	1.7700	1.7700	15,238,500
05 Jun 2023	1.7500	1.7500	1.6400	1.6900	1.6900	15,641,400
02 Jun 2023	1.7500	1.8100	1.7100	1.7200	1.7200	21,246,600
01 Jun 2023	1.6800	1.7800	1.6300	1.7000	1.7000	26,101,500
31 May 2023	1.8200	1.8200	1.6600	1.6700	1.6700	29,268,300
30 May 2023	1.9300	1.9300	1.7800	1.8300	1.8300	28,001,300
26 May 2023	1.8300	1.9000	1.8200	1.8600	1.8600	51,165,800
25 May 2023	2.4400	2.4400	2.3200	2.3600	2.3600	12,293,900
24 May 2023	2.4500	2.4500	2.3600	2.4200	2.4200	6,084,900
23 May 2023	2.5100	2.5900	2.4300	2.4500	2.4500	6,353,200
22 May 2023	2.4100	2.6400	2.4100	2.5300	2.5300	12,682,600
19 May 2023	2.4300	2.5000	2.4000	2.4100	2.4100	6,517,900
18 May 2023	2.4000	2.5000	2.4000	2.4400	2.4400	7,270,900
17 May 2023	2.3800	2.4500	2.3200	2.4100	2.4100	8,873,100
16 May 2023	2.4200	2.4400	2.3400	2.3500	2.3500	6,865,400
15 May 2023	2.4300	2.4600	2.3500	2.4300	2.4300	9,236,900
12 May 2023	2.4600	2.5600	2.3700	2.4100	2.4100	8,167,000
11 May 2023	2.7500	2.7600	2.4100	2.4300	2.4300	17,731,400
10 May 2023	2.7800	2.8500	2.7200	2.7500	2.7500	9,751,000
09 May 2023	2.7000	2.8700	2.7000	2.7200	2.7200	11,308,200
08 May 2023	2.7500	2.7900	2.6600	2.7800	2.7800	10,527,200
05 May 2023	2.6500	2.8000	2.5900	2.7700	2.7700	18,649,500
04 May 2023	2.3700	2.6400	2.3500	2.5200	2.5200	15,465,100
03 May 2023	2.2800	2.4500	2.2600	2.3900	2.3900	11,566,900
02 May 2023	2.2700	2.3000	2.2000	2.2800	2.2800	7,151,100
01 May 2023	2.3400	2.3500	2.2400	2.2800	2.2800	7,373,000
28 Apr 2023	2.4000	2.4300	2.3400	2.3500	2.3500	8,299,800
27 Apr 2023	2.3200	2.4300	2.2900	2.3900	2.3900	19,100,900
26 Apr 2023	2.2700	2.2700	2.1700	2.1800	2.1800	10,413,600
25 Apr 2023	2.3400	2.3400	2.2300	2.2400	2.2400	8,246,700
24 Apr 2023	2.3000	2.3700	2.2800	2.3500	2.3500	9,287,100
21 Apr 2023	2.3500	2.3800	2.3000	2.3000	2.3000	7,319,600
20 Apr 2023	2.4100	2.4400	2.3200	2.3500	2.3500	8,392,700
19 Apr 2023	2.4400	2.4700	2.4000	2.4100	2.4100	5,226,800
18 Apr 2023	2.5100	2.5300	2.4400	2.4700	2.4700	8,102,700
17 Apr 2023	2.3800	2.5100	2.3600	2.5000	2.5000	11,011,700
14 Apr 2023	2.4600	2.5400	2.3600	2.3700	2.3700	15,864,100
13 Apr 2023	2.4800	2.5200	2.4300	2.4500	2.4500	11,269,600
12 Apr 2023	2.5500	2.5800	2.4500	2.4600	2.4600	9,495,800
11 Apr 2023	2.5800	2.6100	2.4600	2.5200	2.5200	22,452,400
10 Apr 2023	2.6000	2.7700	2.5600	2.7400	2.7400	18,343,200
06 Apr 2023	2.4800	2.6300	2.4200	2.6000	2.6000	11,187,700
05 Apr 2023	2.4900	2.5200	2.4300	2.4400	2.4400	7,076,400
04 Apr 2023	2.5700	2.5700	2.4800	2.4900	2.4900	6,209,700
03 Apr 2023	2.5300	2.5800	2.5100	2.5400	2.5400	7,268,100
31 Mar 2023	2.5500	2.5900	2.5200	2.5300	2.5300	6,631,600
30 Mar 2023	2.6200	2.6200	2.5100	2.5200	2.5200	8,003,000
29 Mar 2023	2.5300	2.5900	2.5200	2.5800	2.5800	8,146,600
28 Mar 2023	2.5900	2.6000	2.4700	2.5000	2.5000	10,317,000
27 Mar 2023	2.6200	2.6400	2.5400	2.6100	2.6100	6,965,300
24 Mar 2023	2.5700	2.6400	2.5400	2.6200	2.6200	5,996,400
23 Mar 2023	2.6400	2.7100	2.5600	2.6100	2.6100	8,100,700
22 Mar 2023	2.6600	2.7300	2.5600	2.5700	2.5700	8,774,800
21 Mar 2023	2.4900	2.7300	2.4800	2.6600	2.6600	13,197,200
20 Mar 2023	2.6400	2.6400	2.4600	2.4800	2.4800	12,690,100
17 Mar 2023	2.5800	2.6600	2.5200	2.6100	2.6100	19,135,900
16 Mar 2023	2.3700	2.6800	2.3200	2.5800	2.5800	26,595,200
15 Mar 2023	2.3400	2.3900	2.2800	2.3600	2.3600	11,403,800
14 Mar 2023	2.5200	2.5300	2.3800	2.4000	2.4000	12,705,700
13 Mar 2023	2.3700	2.5300	2.3400	2.4400	2.4400	14,039,300
10 Mar 2023	2.5700	2.5700	2.4000	2.4200	2.4200	15,689,900
09 Mar 2023	2.5900	2.6600	2.5100	2.5300	2.5300	11,453,300
08 Mar 2023	2.6200	2.6200	2.5700	2.5900	2.5900	8,798,400
07 Mar 2023	2.7100	2.7200	2.6100	2.6200	2.6200	9,254,400
06 Mar 2023	2.8000	2.8100	2.6700	2.6900	2.6900	10,072,900
03 Mar 2023	2.7500	2.8100	2.7100	2.7700	2.7700	10,825,000
02 Mar 2023	2.7500	2.7600	2.7000	2.7100	2.7100	8,846,500
01 Mar 2023	2.8300	2.8300	2.7400	2.7500	2.7500	9,041,900
28 Feb 2023	2.7600	2.8300	2.7400	2.8300	2.8300	10,003,700
27 Feb 2023	2.8300	2.8600	2.7500	2.7600	2.7600	9,943,700
24 Feb 2023	2.8300	2.8300	2.7800	2.8200	2.8200	10,475,600
23 Feb 2023	2.8700	2.8900	2.7800	2.8700	2.8700	12,161,400
22 Feb 2023	2.8400	2.8600	2.7600	2.8400	2.8400	12,465,600
21 Feb 2023	2.9500	2.9800	2.7600	2.7800	2.7800	15,760,000
17 Feb 2023	3.0200	3.0600	2.9500	3.0100	3.0100	12,259,500
16 Feb 2023	3.0300	3.1300	3.0100	3.0500	3.0500	13,495,700
15 Feb 2023	2.9600	3.1100	2.9100	3.0900	3.0900	15,949,900
14 Feb 2023	2.8600	2.9800	2.8300	2.9700	2.9700	12,053,000
13 Feb 2023	2.9000	2.9100	2.8100	2.8700	2.8700	10,834,500
10 Feb 2023	2.9100	2.9400	2.7900	2.8400	2.8400	14,489,700
09 Feb 2023	3.0800	3.0800	2.8200	2.8600	2.8600	19,427,100
08 Feb 2023	3.1300	3.1700	3.0300	3.0300	3.0300	10,583,100
07 Feb 2023	3.1800	3.2000	3.0200	3.1400	3.1400	20,418,700
06 Feb 2023	3.2200	3.2600	3.1400	3.1900	3.1900	10,537,100
03 Feb 2023	3.2400	3.3700	3.2000	3.2000	3.2000	15,391,700
02 Feb 2023	3.4400	3.5900	3.3100	3.3500	3.3500	26,357,100
01 Feb 2023	3.1700	3.3800	3.1200	3.3300	3.3300	23,954,000
31 Jan 2023	3.1400	3.2900	3.1000	3.2400	3.2400	16,386,900
30 Jan 2023	3.1700	3.1900	3.0700	3.0800	3.0800	12,849,400
27 Jan 2023	3.0400	3.3000	3.0100	3.2100	3.2100	24,760,900
26 Jan 2023	3.1400	3.1900	3.0300	3.0700	3.0700	11,907,600
25 Jan 2023	3.0900	3.1400	2.9900	3.1000	3.1000	11,303,600
24 Jan 2023	3.1300	3.2000	3.0900	3.1100	3.1100	11,459,100
23 Jan 2023	3.0700	3.2400	3.0600	3.1800	3.1800	20,469,900
20 Jan 2023	2.9900	3.0700	2.9200	3.0500	3.0500	17,331,200
19 Jan 2023	3.0300	3.0600	2.9000	2.9500	2.9500	17,316,900
18 Jan 2023	3.2600	3.3600	3.0500	3.0700	3.0700	19,628,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...