UK markets close in 7 hours 7 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0300-0.0250 (-0.62%)
At close: 04:00PM EDT
3.8900 -0.14 (-3.47%)
Pre-market: 04:23AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20224.09004.11003.92004.03004.030019,846,900
17 Aug 20224.20004.52004.05004.06004.060046,225,300
16 Aug 20224.33004.48004.12004.20004.200043,558,100
15 Aug 20224.00004.38003.99004.29004.290041,284,800
12 Aug 20223.96004.06003.83004.03004.030023,475,300
11 Aug 20224.18004.27003.85003.85003.850028,716,800
10 Aug 20224.00004.13003.84004.06004.060030,106,100
09 Aug 20224.17004.22003.82003.84003.840032,014,400
08 Aug 20223.93004.43003.90004.30004.300048,097,500
05 Aug 20223.88004.02003.80003.90003.900024,681,400
04 Aug 20223.83004.14003.79004.03004.030028,701,000
03 Aug 20223.97004.05003.80003.88003.880025,686,800
02 Aug 20223.42003.95003.37003.90003.900036,341,700
01 Aug 20223.55003.59003.41003.42003.420020,665,500
29 Jul 20223.48003.67003.41003.65003.650023,573,600
28 Jul 20223.30003.66003.28003.65003.650038,507,900
27 Jul 20223.44003.45003.17003.26003.260032,419,700
26 Jul 20223.49003.58003.36003.38003.380019,538,400
25 Jul 20223.54003.65003.37003.54003.540022,597,800
22 Jul 20223.73003.75003.46003.50003.500024,327,800
21 Jul 20224.12004.16003.72003.75003.750052,847,600
20 Jul 20223.55004.09003.53003.94003.940064,501,400
19 Jul 20223.43003.67003.31003.56003.560040,156,300
18 Jul 20223.37003.65003.31003.40003.400036,298,800
15 Jul 20223.64003.72003.26003.30003.300036,322,000
14 Jul 20223.17003.81003.08003.69003.690064,050,800
13 Jul 20223.17003.26003.11003.22003.220012,552,900
12 Jul 20223.18003.30003.13003.22003.220013,342,200
11 Jul 20223.38003.45003.15003.15003.150012,988,500
08 Jul 20223.49003.62003.41003.42003.420015,534,400
07 Jul 20223.47003.59003.38003.58003.580015,944,500
06 Jul 20223.22003.54003.22003.50003.500021,705,200
05 Jul 20223.08003.24003.00003.24003.240018,074,900
01 Jul 20223.12003.22003.06003.15003.150012,393,000
30 Jun 20223.26003.27003.07003.12003.120023,981,700
29 Jun 20223.42003.42003.27003.31003.310011,043,300
28 Jun 20223.66003.72003.41003.44003.440017,771,300
27 Jun 20223.63003.68003.51003.64003.640012,514,900
24 Jun 20223.65003.72003.51003.61003.610021,846,000
23 Jun 20223.23003.58003.14003.58003.580026,401,000
22 Jun 20223.20003.35003.19003.21003.210015,014,600
21 Jun 20223.30003.37003.25003.27003.270014,347,400
17 Jun 20223.10003.29003.08003.20003.200017,955,800
16 Jun 20223.11003.14003.02003.11003.110020,402,400
15 Jun 20223.19003.26003.04003.20003.200030,640,800
14 Jun 20223.15003.32003.10003.16003.160021,306,000
13 Jun 20223.21003.33003.11003.12003.120027,294,000
10 Jun 20223.53003.57003.37003.38003.380027,041,700
09 Jun 20223.87003.89003.63003.63003.630028,872,500
08 Jun 20224.00004.11003.88003.90003.900025,811,400
07 Jun 20223.95004.06003.91004.03004.030023,198,600
06 Jun 20224.26004.30003.95003.96003.960031,186,300
03 Jun 20224.36004.41004.15004.20004.200017,441,000
02 Jun 20224.18004.53004.15004.44004.440024,707,000
01 Jun 20224.50004.54004.16004.18004.180022,864,900
31 May 20224.52004.60004.37004.49004.490019,970,400
27 May 20224.61004.68004.34004.55004.550030,423,000
26 May 20224.39004.75004.35004.66004.660017,103,500
25 May 20224.28004.47004.26004.42004.420017,127,100
24 May 20224.40004.43004.24004.26004.260014,462,500
23 May 20224.74004.75004.45004.49004.490019,350,600
20 May 20224.93004.96004.55004.72004.720020,280,500
19 May 20224.78004.97004.69004.86004.860021,098,700
18 May 20225.01005.17004.76004.79004.790023,769,100
17 May 20224.98005.17004.89005.14005.140025,498,100
16 May 20224.59005.07004.47004.88004.880033,265,800
13 May 20224.52004.71004.50004.54004.540026,091,900
12 May 20224.00004.50003.89004.44004.440039,737,200
11 May 20224.19004.43004.05004.06004.060032,397,200
10 May 20224.55004.57004.15004.29004.290033,568,000
09 May 20224.65004.66004.36004.39004.390027,649,400
06 May 20224.86004.89004.58004.74004.740025,751,200
05 May 20225.16005.24004.84004.89004.890023,661,400
04 May 20225.15005.35004.96005.30005.300023,131,200
03 May 20225.15005.40005.14005.18005.180017,594,700
02 May 20224.94005.24004.87005.23005.230022,811,400
29 Apr 20225.01005.33004.97004.98004.980019,082,300
28 Apr 20225.04005.17004.81005.11005.110024,078,600
27 Apr 20225.06005.20004.91005.01005.010024,161,900
26 Apr 20225.23005.32005.04005.07005.070018,834,300
25 Apr 20225.18005.36005.10005.30005.300019,922,000
22 Apr 20225.24005.48005.16005.24005.240019,052,900
21 Apr 20225.47005.58005.23005.24005.240024,028,600
20 Apr 20225.76005.77005.40005.41005.410029,438,200
19 Apr 20225.78005.95005.61005.83005.830019,049,900
18 Apr 20226.02006.03005.68005.74005.740023,690,000
14 Apr 20226.30006.36006.02006.02006.020023,546,000
13 Apr 20226.24006.50006.12006.42006.420018,731,200
12 Apr 20226.42006.80006.13006.23006.230028,275,600
11 Apr 20226.22006.53006.05006.37006.370026,150,400
08 Apr 20226.37006.60006.26006.40006.400024,381,800
07 Apr 20227.12007.12006.40006.48006.480048,637,600
06 Apr 20227.75008.15007.16007.25007.2500127,554,400
05 Apr 20227.45007.50006.91007.03007.030043,653,200
04 Apr 20227.45007.52007.05007.45007.450037,550,900
01 Apr 20227.90008.32007.35007.48007.480094,990,400
31 Mar 20228.16008.23007.62007.77007.770044,694,600
30 Mar 20228.34009.08007.98008.14008.140095,808,000
29 Mar 20228.07008.71007.72008.32008.320082,740,800
28 Mar 20227.99008.39007.61007.99007.990091,841,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...