Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 4.0900 | 4.1100 | 3.9200 | 4.0300 | 4.0300 | 19,846,900 |
| 17 Aug 2022 | 4.2000 | 4.5200 | 4.0500 | 4.0600 | 4.0600 | 46,225,300 |
| 16 Aug 2022 | 4.3300 | 4.4800 | 4.1200 | 4.2000 | 4.2000 | 43,558,100 |
| 15 Aug 2022 | 4.0000 | 4.3800 | 3.9900 | 4.2900 | 4.2900 | 41,284,800 |
| 12 Aug 2022 | 3.9600 | 4.0600 | 3.8300 | 4.0300 | 4.0300 | 23,475,300 |
| 11 Aug 2022 | 4.1800 | 4.2700 | 3.8500 | 3.8500 | 3.8500 | 28,716,800 |
| 10 Aug 2022 | 4.0000 | 4.1300 | 3.8400 | 4.0600 | 4.0600 | 30,106,100 |
| 09 Aug 2022 | 4.1700 | 4.2200 | 3.8200 | 3.8400 | 3.8400 | 32,014,400 |
| 08 Aug 2022 | 3.9300 | 4.4300 | 3.9000 | 4.3000 | 4.3000 | 48,097,500 |
| 05 Aug 2022 | 3.8800 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 24,681,400 |
| 04 Aug 2022 | 3.8300 | 4.1400 | 3.7900 | 4.0300 | 4.0300 | 28,701,000 |
| 03 Aug 2022 | 3.9700 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 25,686,800 |
| 02 Aug 2022 | 3.4200 | 3.9500 | 3.3700 | 3.9000 | 3.9000 | 36,341,700 |
| 01 Aug 2022 | 3.5500 | 3.5900 | 3.4100 | 3.4200 | 3.4200 | 20,665,500 |
| 29 Jul 2022 | 3.4800 | 3.6700 | 3.4100 | 3.6500 | 3.6500 | 23,573,600 |
| 28 Jul 2022 | 3.3000 | 3.6600 | 3.2800 | 3.6500 | 3.6500 | 38,507,900 |
| 27 Jul 2022 | 3.4400 | 3.4500 | 3.1700 | 3.2600 | 3.2600 | 32,419,700 |
| 26 Jul 2022 | 3.4900 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 19,538,400 |
| 25 Jul 2022 | 3.5400 | 3.6500 | 3.3700 | 3.5400 | 3.5400 | 22,597,800 |
| 22 Jul 2022 | 3.7300 | 3.7500 | 3.4600 | 3.5000 | 3.5000 | 24,327,800 |
| 21 Jul 2022 | 4.1200 | 4.1600 | 3.7200 | 3.7500 | 3.7500 | 52,847,600 |
| 20 Jul 2022 | 3.5500 | 4.0900 | 3.5300 | 3.9400 | 3.9400 | 64,501,400 |
| 19 Jul 2022 | 3.4300 | 3.6700 | 3.3100 | 3.5600 | 3.5600 | 40,156,300 |
| 18 Jul 2022 | 3.3700 | 3.6500 | 3.3100 | 3.4000 | 3.4000 | 36,298,800 |
| 15 Jul 2022 | 3.6400 | 3.7200 | 3.2600 | 3.3000 | 3.3000 | 36,322,000 |
| 14 Jul 2022 | 3.1700 | 3.8100 | 3.0800 | 3.6900 | 3.6900 | 64,050,800 |
| 13 Jul 2022 | 3.1700 | 3.2600 | 3.1100 | 3.2200 | 3.2200 | 12,552,900 |
| 12 Jul 2022 | 3.1800 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 13,342,200 |
| 11 Jul 2022 | 3.3800 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 12,988,500 |
| 08 Jul 2022 | 3.4900 | 3.6200 | 3.4100 | 3.4200 | 3.4200 | 15,534,400 |
| 07 Jul 2022 | 3.4700 | 3.5900 | 3.3800 | 3.5800 | 3.5800 | 15,944,500 |
| 06 Jul 2022 | 3.2200 | 3.5400 | 3.2200 | 3.5000 | 3.5000 | 21,705,200 |
| 05 Jul 2022 | 3.0800 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 18,074,900 |
| 01 Jul 2022 | 3.1200 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 12,393,000 |
| 30 Jun 2022 | 3.2600 | 3.2700 | 3.0700 | 3.1200 | 3.1200 | 23,981,700 |
| 29 Jun 2022 | 3.4200 | 3.4200 | 3.2700 | 3.3100 | 3.3100 | 11,043,300 |
| 28 Jun 2022 | 3.6600 | 3.7200 | 3.4100 | 3.4400 | 3.4400 | 17,771,300 |
| 27 Jun 2022 | 3.6300 | 3.6800 | 3.5100 | 3.6400 | 3.6400 | 12,514,900 |
| 24 Jun 2022 | 3.6500 | 3.7200 | 3.5100 | 3.6100 | 3.6100 | 21,846,000 |
| 23 Jun 2022 | 3.2300 | 3.5800 | 3.1400 | 3.5800 | 3.5800 | 26,401,000 |
| 22 Jun 2022 | 3.2000 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 15,014,600 |
| 21 Jun 2022 | 3.3000 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 14,347,400 |
| 17 Jun 2022 | 3.1000 | 3.2900 | 3.0800 | 3.2000 | 3.2000 | 17,955,800 |
| 16 Jun 2022 | 3.1100 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 20,402,400 |
| 15 Jun 2022 | 3.1900 | 3.2600 | 3.0400 | 3.2000 | 3.2000 | 30,640,800 |
| 14 Jun 2022 | 3.1500 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 21,306,000 |
| 13 Jun 2022 | 3.2100 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 27,294,000 |
| 10 Jun 2022 | 3.5300 | 3.5700 | 3.3700 | 3.3800 | 3.3800 | 27,041,700 |
| 09 Jun 2022 | 3.8700 | 3.8900 | 3.6300 | 3.6300 | 3.6300 | 28,872,500 |
| 08 Jun 2022 | 4.0000 | 4.1100 | 3.8800 | 3.9000 | 3.9000 | 25,811,400 |
| 07 Jun 2022 | 3.9500 | 4.0600 | 3.9100 | 4.0300 | 4.0300 | 23,198,600 |
| 06 Jun 2022 | 4.2600 | 4.3000 | 3.9500 | 3.9600 | 3.9600 | 31,186,300 |
| 03 Jun 2022 | 4.3600 | 4.4100 | 4.1500 | 4.2000 | 4.2000 | 17,441,000 |
| 02 Jun 2022 | 4.1800 | 4.5300 | 4.1500 | 4.4400 | 4.4400 | 24,707,000 |
| 01 Jun 2022 | 4.5000 | 4.5400 | 4.1600 | 4.1800 | 4.1800 | 22,864,900 |
| 31 May 2022 | 4.5200 | 4.6000 | 4.3700 | 4.4900 | 4.4900 | 19,970,400 |
| 27 May 2022 | 4.6100 | 4.6800 | 4.3400 | 4.5500 | 4.5500 | 30,423,000 |
| 26 May 2022 | 4.3900 | 4.7500 | 4.3500 | 4.6600 | 4.6600 | 17,103,500 |
| 25 May 2022 | 4.2800 | 4.4700 | 4.2600 | 4.4200 | 4.4200 | 17,127,100 |
| 24 May 2022 | 4.4000 | 4.4300 | 4.2400 | 4.2600 | 4.2600 | 14,462,500 |
| 23 May 2022 | 4.7400 | 4.7500 | 4.4500 | 4.4900 | 4.4900 | 19,350,600 |
| 20 May 2022 | 4.9300 | 4.9600 | 4.5500 | 4.7200 | 4.7200 | 20,280,500 |
| 19 May 2022 | 4.7800 | 4.9700 | 4.6900 | 4.8600 | 4.8600 | 21,098,700 |
| 18 May 2022 | 5.0100 | 5.1700 | 4.7600 | 4.7900 | 4.7900 | 23,769,100 |
| 17 May 2022 | 4.9800 | 5.1700 | 4.8900 | 5.1400 | 5.1400 | 25,498,100 |
| 16 May 2022 | 4.5900 | 5.0700 | 4.4700 | 4.8800 | 4.8800 | 33,265,800 |
| 13 May 2022 | 4.5200 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 26,091,900 |
| 12 May 2022 | 4.0000 | 4.5000 | 3.8900 | 4.4400 | 4.4400 | 39,737,200 |
| 11 May 2022 | 4.1900 | 4.4300 | 4.0500 | 4.0600 | 4.0600 | 32,397,200 |
| 10 May 2022 | 4.5500 | 4.5700 | 4.1500 | 4.2900 | 4.2900 | 33,568,000 |
| 09 May 2022 | 4.6500 | 4.6600 | 4.3600 | 4.3900 | 4.3900 | 27,649,400 |
| 06 May 2022 | 4.8600 | 4.8900 | 4.5800 | 4.7400 | 4.7400 | 25,751,200 |
| 05 May 2022 | 5.1600 | 5.2400 | 4.8400 | 4.8900 | 4.8900 | 23,661,400 |
| 04 May 2022 | 5.1500 | 5.3500 | 4.9600 | 5.3000 | 5.3000 | 23,131,200 |
| 03 May 2022 | 5.1500 | 5.4000 | 5.1400 | 5.1800 | 5.1800 | 17,594,700 |
| 02 May 2022 | 4.9400 | 5.2400 | 4.8700 | 5.2300 | 5.2300 | 22,811,400 |
| 29 Apr 2022 | 5.0100 | 5.3300 | 4.9700 | 4.9800 | 4.9800 | 19,082,300 |
| 28 Apr 2022 | 5.0400 | 5.1700 | 4.8100 | 5.1100 | 5.1100 | 24,078,600 |
| 27 Apr 2022 | 5.0600 | 5.2000 | 4.9100 | 5.0100 | 5.0100 | 24,161,900 |
| 26 Apr 2022 | 5.2300 | 5.3200 | 5.0400 | 5.0700 | 5.0700 | 18,834,300 |
| 25 Apr 2022 | 5.1800 | 5.3600 | 5.1000 | 5.3000 | 5.3000 | 19,922,000 |
| 22 Apr 2022 | 5.2400 | 5.4800 | 5.1600 | 5.2400 | 5.2400 | 19,052,900 |
| 21 Apr 2022 | 5.4700 | 5.5800 | 5.2300 | 5.2400 | 5.2400 | 24,028,600 |
| 20 Apr 2022 | 5.7600 | 5.7700 | 5.4000 | 5.4100 | 5.4100 | 29,438,200 |
| 19 Apr 2022 | 5.7800 | 5.9500 | 5.6100 | 5.8300 | 5.8300 | 19,049,900 |
| 18 Apr 2022 | 6.0200 | 6.0300 | 5.6800 | 5.7400 | 5.7400 | 23,690,000 |
| 14 Apr 2022 | 6.3000 | 6.3600 | 6.0200 | 6.0200 | 6.0200 | 23,546,000 |
| 13 Apr 2022 | 6.2400 | 6.5000 | 6.1200 | 6.4200 | 6.4200 | 18,731,200 |
| 12 Apr 2022 | 6.4200 | 6.8000 | 6.1300 | 6.2300 | 6.2300 | 28,275,600 |
| 11 Apr 2022 | 6.2200 | 6.5300 | 6.0500 | 6.3700 | 6.3700 | 26,150,400 |
| 08 Apr 2022 | 6.3700 | 6.6000 | 6.2600 | 6.4000 | 6.4000 | 24,381,800 |
| 07 Apr 2022 | 7.1200 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 48,637,600 |
| 06 Apr 2022 | 7.7500 | 8.1500 | 7.1600 | 7.2500 | 7.2500 | 127,554,400 |
| 05 Apr 2022 | 7.4500 | 7.5000 | 6.9100 | 7.0300 | 7.0300 | 43,653,200 |
| 04 Apr 2022 | 7.4500 | 7.5200 | 7.0500 | 7.4500 | 7.4500 | 37,550,900 |
| 01 Apr 2022 | 7.9000 | 8.3200 | 7.3500 | 7.4800 | 7.4800 | 94,990,400 |
| 31 Mar 2022 | 8.1600 | 8.2300 | 7.6200 | 7.7700 | 7.7700 | 44,694,600 |
| 30 Mar 2022 | 8.3400 | 9.0800 | 7.9800 | 8.1400 | 8.1400 | 95,808,000 |
| 29 Mar 2022 | 8.0700 | 8.7100 | 7.7200 | 8.3200 | 8.3200 | 82,740,800 |
| 28 Mar 2022 | 7.9900 | 8.3900 | 7.6100 | 7.9900 | 7.9900 | 91,841,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
