Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 3.5800 | 3.6900 | 3.4600 | 3.4800 | 3.4800 | 23,936,578 |
| 08 Dec 2022 | 3.8400 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 22,719,200 |
| 07 Dec 2022 | 3.9800 | 4.0700 | 3.6700 | 3.7100 | 3.7100 | 29,414,500 |
| 06 Dec 2022 | 4.6500 | 4.6800 | 3.9000 | 4.0600 | 4.0600 | 48,278,300 |
| 05 Dec 2022 | 4.6600 | 5.1200 | 4.5000 | 4.6800 | 4.6800 | 62,802,900 |
| 02 Dec 2022 | 4.0600 | 4.7200 | 4.0100 | 4.5800 | 4.5800 | 57,799,200 |
| 01 Dec 2022 | 3.8600 | 4.1800 | 3.8200 | 4.1700 | 4.1700 | 21,012,900 |
| 30 Nov 2022 | 3.7400 | 3.8700 | 3.6600 | 3.8700 | 3.8700 | 15,012,800 |
| 29 Nov 2022 | 3.6900 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 9,192,300 |
| 28 Nov 2022 | 3.8000 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 9,126,500 |
| 25 Nov 2022 | 3.7500 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 6,840,400 |
| 23 Nov 2022 | 3.6700 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 15,585,300 |
| 22 Nov 2022 | 3.7800 | 3.7800 | 3.5900 | 3.6600 | 3.6600 | 13,326,100 |
| 21 Nov 2022 | 3.8400 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 11,395,200 |
| 18 Nov 2022 | 4.0800 | 4.1000 | 3.8400 | 3.8600 | 3.8600 | 13,842,300 |
| 17 Nov 2022 | 4.0000 | 4.1500 | 3.9500 | 4.0700 | 4.0700 | 14,140,600 |
| 16 Nov 2022 | 4.1400 | 4.2000 | 3.9200 | 4.0800 | 4.0800 | 24,491,800 |
| 15 Nov 2022 | 4.2500 | 4.4400 | 4.1600 | 4.1900 | 4.1900 | 21,253,300 |
| 14 Nov 2022 | 4.3900 | 4.4000 | 4.0500 | 4.1500 | 4.1500 | 33,599,700 |
| 11 Nov 2022 | 3.9000 | 4.2500 | 3.8100 | 4.1800 | 4.1800 | 35,479,900 |
| 10 Nov 2022 | 3.8400 | 3.9500 | 3.6900 | 3.8900 | 3.8900 | 29,531,800 |
| 09 Nov 2022 | 3.7500 | 4.0400 | 3.5800 | 3.6200 | 3.6200 | 30,962,500 |
| 08 Nov 2022 | 3.7600 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 17,622,500 |
| 07 Nov 2022 | 3.8700 | 3.8900 | 3.6900 | 3.7600 | 3.7600 | 16,682,600 |
| 04 Nov 2022 | 3.9500 | 3.9700 | 3.6500 | 3.8100 | 3.8100 | 20,163,900 |
| 03 Nov 2022 | 3.5100 | 3.8800 | 3.4900 | 3.8200 | 3.8200 | 18,617,400 |
| 02 Nov 2022 | 3.7900 | 3.9100 | 3.5800 | 3.5800 | 3.5800 | 24,229,600 |
| 01 Nov 2022 | 3.9700 | 4.0400 | 3.7600 | 3.8200 | 3.8200 | 29,013,300 |
| 31 Oct 2022 | 3.6000 | 4.1900 | 3.5700 | 4.0700 | 4.0700 | 53,085,300 |
| 28 Oct 2022 | 3.5500 | 3.6500 | 3.4500 | 3.6300 | 3.6300 | 12,083,900 |
| 27 Oct 2022 | 3.6600 | 3.7300 | 3.5200 | 3.5300 | 3.5300 | 14,493,200 |
| 26 Oct 2022 | 3.4900 | 3.7800 | 3.4400 | 3.6700 | 3.6700 | 23,874,700 |
| 25 Oct 2022 | 3.1900 | 3.6900 | 3.1900 | 3.5800 | 3.5800 | 37,851,600 |
| 24 Oct 2022 | 3.3400 | 3.3400 | 3.1300 | 3.1600 | 3.1600 | 14,896,200 |
| 21 Oct 2022 | 3.2900 | 3.4100 | 3.2100 | 3.3600 | 3.3600 | 11,778,500 |
| 20 Oct 2022 | 3.2100 | 3.4600 | 3.1900 | 3.2800 | 3.2800 | 13,336,200 |
| 19 Oct 2022 | 3.3500 | 3.4400 | 3.2400 | 3.2500 | 3.2500 | 12,590,000 |
| 18 Oct 2022 | 3.4600 | 3.4900 | 3.3200 | 3.3800 | 3.3800 | 14,018,600 |
| 17 Oct 2022 | 3.2300 | 3.5300 | 3.2300 | 3.3700 | 3.3700 | 24,818,100 |
| 14 Oct 2022 | 3.2600 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 17,526,600 |
| 13 Oct 2022 | 2.9100 | 3.2700 | 2.9100 | 3.2600 | 3.2600 | 22,985,700 |
| 12 Oct 2022 | 2.9000 | 3.0800 | 2.8300 | 3.0800 | 3.0800 | 16,374,900 |
| 11 Oct 2022 | 3.0400 | 3.1000 | 2.8400 | 2.9000 | 2.9000 | 23,875,200 |
| 10 Oct 2022 | 3.1500 | 3.2800 | 3.0100 | 3.0700 | 3.0700 | 21,634,200 |
| 07 Oct 2022 | 4.0600 | 4.0900 | 3.1300 | 3.1700 | 3.1700 | 118,925,000 |
| 06 Oct 2022 | 2.9200 | 3.9300 | 2.8800 | 3.9000 | 3.9000 | 103,359,400 |
| 05 Oct 2022 | 2.9400 | 2.9900 | 2.8300 | 2.9800 | 2.9800 | 11,323,600 |
| 04 Oct 2022 | 2.9500 | 3.0600 | 2.9300 | 3.0000 | 3.0000 | 15,913,400 |
| 03 Oct 2022 | 2.7900 | 2.9000 | 2.7300 | 2.8700 | 2.8700 | 14,575,800 |
| 30 Sept 2022 | 2.8400 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 11,862,200 |
| 29 Sept 2022 | 2.9600 | 2.9700 | 2.8100 | 2.8600 | 2.8600 | 11,798,500 |
| 28 Sept 2022 | 2.8300 | 3.0300 | 2.7900 | 3.0100 | 3.0100 | 14,257,900 |
| 27 Sept 2022 | 2.7900 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 17,735,700 |
| 26 Sept 2022 | 2.7000 | 2.9400 | 2.6700 | 2.7000 | 2.7000 | 19,229,200 |
| 23 Sept 2022 | 2.7500 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 21,132,700 |
| 22 Sept 2022 | 2.9900 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 21,214,600 |
| 21 Sept 2022 | 3.1000 | 3.1400 | 2.9800 | 2.9800 | 2.9800 | 19,437,400 |
| 20 Sept 2022 | 3.1600 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 12,245,100 |
| 19 Sept 2022 | 3.1800 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 10,885,600 |
| 16 Sept 2022 | 3.3300 | 3.3400 | 3.1700 | 3.1900 | 3.1900 | 14,584,100 |
| 15 Sept 2022 | 3.3600 | 3.5200 | 3.3300 | 3.3900 | 3.3900 | 16,737,100 |
| 14 Sept 2022 | 3.3000 | 3.3900 | 3.2700 | 3.3800 | 3.3800 | 10,032,800 |
| 13 Sept 2022 | 3.3400 | 3.4100 | 3.3000 | 3.3200 | 3.3200 | 14,507,800 |
| 12 Sept 2022 | 3.4200 | 3.5300 | 3.3700 | 3.4900 | 3.4900 | 14,253,400 |
| 09 Sept 2022 | 3.3500 | 3.4900 | 3.3300 | 3.4000 | 3.4000 | 18,718,600 |
| 08 Sept 2022 | 3.1800 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 18,047,300 |
| 07 Sept 2022 | 3.1800 | 3.3200 | 3.1400 | 3.2200 | 3.2200 | 26,637,100 |
| 06 Sept 2022 | 3.4100 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 23,649,800 |
| 02 Sept 2022 | 3.6800 | 3.6800 | 3.3500 | 3.3600 | 3.3600 | 22,856,200 |
| 01 Sept 2022 | 3.7300 | 3.7700 | 3.5100 | 3.5800 | 3.5800 | 17,013,200 |
| 31 Aug 2022 | 3.7700 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 15,377,000 |
| 30 Aug 2022 | 3.9500 | 3.9600 | 3.6900 | 3.7300 | 3.7300 | 17,028,300 |
| 29 Aug 2022 | 3.7800 | 4.0000 | 3.7100 | 3.8900 | 3.8900 | 17,979,400 |
| 26 Aug 2022 | 4.0600 | 4.0800 | 3.8000 | 3.8300 | 3.8300 | 21,520,100 |
| 25 Aug 2022 | 3.8200 | 4.1900 | 3.7600 | 4.1200 | 4.1200 | 35,868,400 |
| 24 Aug 2022 | 3.6200 | 3.8100 | 3.5400 | 3.7600 | 3.7600 | 19,850,000 |
| 23 Aug 2022 | 3.6200 | 3.6900 | 3.5200 | 3.5800 | 3.5800 | 15,152,900 |
| 22 Aug 2022 | 3.6600 | 3.6600 | 3.5100 | 3.5400 | 3.5400 | 21,924,800 |
| 19 Aug 2022 | 3.9100 | 3.9800 | 3.7100 | 3.7400 | 3.7400 | 24,832,200 |
| 18 Aug 2022 | 4.0900 | 4.1100 | 3.9200 | 4.0300 | 4.0300 | 19,964,200 |
| 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 | 23,529,400 |
| 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 | 24,705,500 |
| 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 | 23,686,800 |
| 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 | 24,532,400 |
| 21 Jul 2022 | 4.1200 | 4.1600 | 3.7200 | 3.7500 | 3.7500 | 52,847,600 |
| *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.
