UK markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4000+0.0150 (+0.63%)
At close: 04:00PM EDT
2.4100 +0.01 (+0.42%)
After hours: 07:59PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232.42002.47002.35002.40002.400019,005,169
21 Sept 20232.43002.43002.34002.38002.380022,202,100
20 Sept 20232.49002.59002.43002.47002.470022,300,300
19 Sept 20232.59002.64002.42002.46002.460027,754,100
18 Sept 20232.90002.91002.53002.56002.560059,139,700
15 Sept 20233.10003.22002.93002.93002.930043,652,200
14 Sept 20232.94003.10002.91002.98002.980034,352,400
13 Sept 20232.89003.00002.78002.94002.940028,689,900
12 Sept 20233.22003.28002.90002.91002.910060,231,500
11 Sept 20233.06003.37003.04003.31003.310089,968,100
08 Sept 20232.92003.12002.92003.02003.020039,678,800
07 Sept 20232.92003.11002.81002.96002.960034,784,700
06 Sept 20233.19003.27002.84002.98002.980053,851,500
05 Sept 20233.00003.40002.98003.09003.090076,082,200
01 Sept 20233.07003.12002.85002.99002.990051,132,900
31 Aug 20232.75003.11002.66002.96002.960089,827,700
30 Aug 20232.38002.91002.35002.66002.660076,248,800
29 Aug 20232.34002.45002.29002.40002.400011,341,500
28 Aug 20232.35002.37002.28002.35002.35007,869,200
25 Aug 20232.26002.37002.22002.34002.340011,898,900
24 Aug 20232.48002.49002.25002.26002.260019,976,600
23 Aug 20232.48002.53002.44002.49002.490010,157,700
22 Aug 20232.51002.58002.48002.49002.490013,351,100
21 Aug 20232.65002.72002.46002.49002.490021,469,900
18 Aug 20232.59002.82002.58002.64002.640022,279,000
17 Aug 20232.62002.80002.57002.66002.660021,946,900
16 Aug 20232.47002.77002.43002.63002.630036,005,400
15 Aug 20232.57002.61002.45002.52002.520019,332,300
14 Aug 20232.60002.67002.48002.62002.620016,323,400
11 Aug 20232.57002.75002.55002.62002.620021,683,000
10 Aug 20232.86002.87002.57002.62002.620036,628,400
09 Aug 20233.00003.03002.76002.86002.860049,464,400
08 Aug 20232.45003.08002.38003.02003.0200125,769,700
07 Aug 20232.33002.36002.16002.22002.220020,349,400
04 Aug 20232.43002.50002.28002.30002.300022,318,100
03 Aug 20232.37002.48002.29002.41002.410017,142,900
02 Aug 20232.25002.55002.23002.37002.370039,267,900
01 Aug 20232.51002.51002.34002.38002.380031,597,400
31 Jul 20232.37002.55002.26002.53002.530046,875,000
28 Jul 20232.17002.33002.13002.27002.270040,786,900
27 Jul 20232.02002.30001.97002.14002.140063,616,700
26 Jul 20231.98002.11001.90001.93001.930097,077,000
25 Jul 20231.68001.72001.66001.68001.680010,774,300
24 Jul 20231.70001.71001.65001.69001.69008,483,900
21 Jul 20231.67001.70001.62001.68001.68008,942,600
20 Jul 20231.76001.76001.62001.65001.650015,086,200
19 Jul 20231.67001.79001.66001.77001.770016,618,600
18 Jul 20231.67001.70001.64001.66001.660011,085,400
17 Jul 20231.66001.71001.65001.69001.69006,612,400
14 Jul 20231.78001.79001.62001.66001.660020,718,400
13 Jul 20231.74001.83001.71001.81001.810017,790,100
12 Jul 20231.82001.83001.69001.72001.720022,645,300
11 Jul 20231.74001.86001.70001.77001.770026,659,500
10 Jul 20231.64001.76001.61001.72001.720020,745,400
07 Jul 20231.57001.67001.53001.64001.640015,951,100
06 Jul 20231.60001.69001.54001.55001.550021,368,900
05 Jul 20231.69001.69001.60001.64001.640014,611,600
03 Jul 20231.56001.74001.56001.69001.690026,865,900
30 Jun 20231.61001.61001.52001.56001.560018,646,800
29 Jun 20231.58001.64001.57001.61001.610012,202,900
28 Jun 20231.59001.60001.54001.58001.580010,693,800
27 Jun 20231.58001.62001.55001.60001.60009,573,100
26 Jun 20231.51001.60001.51001.58001.580011,070,000
23 Jun 20231.58001.59001.51001.52001.520016,274,400
22 Jun 20231.56001.61001.52001.61001.610010,902,200
21 Jun 20231.54001.63001.50001.58001.580021,880,800
20 Jun 20231.58001.59001.52001.55001.550013,105,300
16 Jun 20231.62001.63001.56001.56001.560017,849,700
15 Jun 20231.65001.66001.60001.61001.610019,239,400
14 Jun 20231.72001.72001.60001.64001.640015,565,200
13 Jun 20231.70001.75001.67001.71001.710014,776,100
12 Jun 20231.60001.67001.56001.67001.670018,832,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...