UK markets open in 4 hours 48 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5800+0.0800 (+3.20%)
At close: 04:00PM EDT
2.5600 -0.02 (-0.78%)
After hours: 07:59PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20232.53002.59002.52002.58002.58008,127,700
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 20232.58002.66002.52002.61002.610019,080,600
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 20232.57002.57002.40002.42002.420015,654,800
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 20232.75002.81002.71002.77002.770010,814,600
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
17 Jan 20233.19003.28003.12003.24003.240019,775,600
13 Jan 20233.21003.29003.12003.17003.170021,853,700
12 Jan 20233.05003.31002.95003.29003.290024,552,600
11 Jan 20232.81003.04002.78003.04003.040030,754,200
10 Jan 20232.74002.81002.70002.79002.790013,199,800
09 Jan 20232.81002.88002.64002.76002.760027,965,500
06 Jan 20232.97002.97002.84002.95002.950014,537,700
05 Jan 20232.89002.95002.82002.94002.940014,127,500
04 Jan 20232.80002.99002.75002.96002.960019,297,600
03 Jan 20232.77002.87002.70002.75002.750017,710,700
30 Dec 20222.63002.72002.62002.69002.690012,088,000
29 Dec 20222.63002.69002.58002.68002.680015,589,900
28 Dec 20222.65002.73002.52002.58002.580016,899,400
27 Dec 20222.78002.78002.61002.63002.630014,070,000
23 Dec 20222.80002.81002.71002.79002.790012,166,100
22 Dec 20222.89002.89002.69002.80002.800015,525,100
21 Dec 20222.88002.96002.81002.90002.900013,787,500
20 Dec 20222.92002.95002.75002.83002.830028,723,400
19 Dec 20223.22003.23002.96002.98002.980021,737,500
16 Dec 20223.30003.33003.13003.26003.260019,854,800
15 Dec 20223.35003.38003.15003.22003.220020,287,500
14 Dec 20223.52003.54003.37003.39003.390018,913,200
13 Dec 20223.69003.72003.50003.56003.560019,918,800
12 Dec 20223.48003.65003.42003.54003.540016,112,700
09 Dec 20223.58003.69003.46003.48003.480023,936,600
08 Dec 20223.84003.85003.52003.57003.570022,719,200
07 Dec 20223.98004.07003.67003.71003.710029,414,500
06 Dec 20224.65004.68003.90004.06004.060048,278,300
05 Dec 20224.66005.12004.50004.68004.680062,802,900
02 Dec 20224.06004.72004.01004.58004.580058,056,500
01 Dec 20223.86004.18003.82004.17004.170021,012,900
30 Nov 20223.74003.87003.66003.87003.870015,012,800
29 Nov 20223.69003.80003.68003.72003.72009,192,300
28 Nov 20223.80003.88003.65003.65003.65009,126,500
25 Nov 20223.75003.86003.73003.85003.85006,840,400
23 Nov 20223.67003.84003.65003.78003.780015,585,300
22 Nov 20223.78003.78003.59003.66003.660013,326,100
21 Nov 20223.84003.88003.66003.74003.740011,395,200
18 Nov 20224.08004.10003.84003.86003.860013,908,000
17 Nov 20224.00004.15003.95004.07004.070014,140,600
16 Nov 20224.14004.20003.92004.08004.080024,491,800
15 Nov 20224.25004.44004.16004.19004.190021,253,300
14 Nov 20224.39004.40004.05004.15004.150033,599,700
11 Nov 20223.90004.25003.81004.18004.180035,574,300
10 Nov 20223.84003.95003.69003.89003.890029,531,800
09 Nov 20223.75004.04003.58003.62003.620030,962,500
08 Nov 20223.76003.95003.72003.80003.800017,622,500
07 Nov 20223.87003.89003.69003.76003.760016,682,600
04 Nov 20223.95003.97003.65003.81003.810020,230,000
03 Nov 20223.51003.88003.49003.82003.820018,617,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...