Australia markets open in 1 hour 39 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8300+0.0500 (+2.81%)
At close: 04:00PM EDT
1.8410 +0.01 (+0.60%)
After hours: 06:20PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.76001.89001.75001.83001.830038,143,383
15 Apr 20241.84001.87001.76001.78001.780032,565,200
12 Apr 20241.89001.97001.78001.82001.820036,372,700
11 Apr 20242.03002.03001.87001.90001.900042,051,500
10 Apr 20241.97002.17001.96002.02002.020034,913,100
09 Apr 20242.12002.25002.00002.06002.060080,329,900
08 Apr 20242.59002.77002.54002.59002.590038,801,100
05 Apr 20242.61002.74002.49002.60002.600039,620,000
04 Apr 20242.95002.97002.63002.68002.680082,430,300
03 Apr 20242.41002.85002.35002.85002.850075,019,800
02 Apr 20242.41002.57002.37002.41002.410043,468,200
01 Apr 20242.44002.48002.33002.43002.430035,788,000
28 Mar 20242.48002.64002.40002.47002.470051,923,700
27 Mar 20242.33002.53002.24002.48002.480061,091,600
26 Mar 20242.09002.46002.07002.31002.310070,707,100
25 Mar 20242.31002.37002.11002.15002.150053,809,400
22 Mar 20241.98002.37001.94002.31002.310095,662,500
21 Mar 20241.96002.02001.91001.95001.950026,251,100
20 Mar 20241.96002.02001.88001.98001.980037,636,300
19 Mar 20241.87001.96001.80001.92001.920031,023,500
18 Mar 20241.82002.04001.74001.92001.920063,746,600
15 Mar 20241.63001.74001.61001.73001.730022,808,800
14 Mar 20241.67001.68001.60001.60001.600011,860,100
13 Mar 20241.68001.71001.66001.67001.67007,708,800
12 Mar 20241.68001.71001.66001.68001.68008,415,100
11 Mar 20241.69001.73001.67001.67001.670010,327,500
08 Mar 20241.67001.77001.66001.70001.700023,610,300
07 Mar 20241.64001.67001.60001.64001.640017,575,100
06 Mar 20241.66001.70001.63001.63001.630020,293,300
05 Mar 20241.68001.69001.63001.65001.650020,567,900
04 Mar 20241.73001.74001.67001.70001.700017,135,600
01 Mar 20241.76001.76001.71001.73001.730011,307,600
29 Feb 20241.76001.78001.72001.73001.730013,780,000
28 Feb 20241.80001.81001.75001.75001.750013,523,300
27 Feb 20241.75001.85001.74001.81001.810017,317,400
26 Feb 20241.74001.78001.71001.74001.740013,657,300
23 Feb 20241.80001.81001.71001.76001.760020,911,500
22 Feb 20241.79001.81001.75001.79001.790014,864,300
21 Feb 20241.80001.81001.75001.78001.780017,472,000
20 Feb 20241.91001.91001.80001.80001.800017,267,200
16 Feb 20241.84001.92001.81001.92001.920020,380,600
15 Feb 20241.84001.89001.82001.85001.850015,823,700
14 Feb 20241.82001.85001.75001.84001.840021,726,600
13 Feb 20241.85001.86001.76001.77001.770027,038,400
12 Feb 20241.88001.92001.85001.89001.890018,182,100
09 Feb 20241.91001.95001.87001.88001.880015,080,600
08 Feb 20241.91001.92001.87001.89001.890015,790,900
07 Feb 20241.95001.95001.87001.89001.890018,407,200
06 Feb 20241.83001.97001.80001.97001.970026,169,700
05 Feb 20241.88001.90001.81001.81001.810016,503,200
02 Feb 20241.95001.97001.85001.88001.880026,135,700
01 Feb 20241.84002.01001.84001.96001.960028,183,400
31 Jan 20241.90001.91001.82001.83001.830021,727,300
30 Jan 20241.94001.96001.90001.90001.900011,734,200
29 Jan 20241.91001.98001.86001.96001.960017,246,000
26 Jan 20241.98002.01001.91001.91001.910012,952,800
25 Jan 20241.99002.02001.95001.99001.990014,727,900
24 Jan 20242.05002.06001.95001.97001.970017,860,100
23 Jan 20242.05002.09002.00002.03002.030012,763,800
22 Jan 20241.99002.08001.98002.03002.030015,071,500
19 Jan 20241.95002.00001.89002.00002.000021,393,400
18 Jan 20242.08002.11001.94001.94001.940022,699,100
17 Jan 20242.04002.12002.01002.06002.060021,444,000
16 Jan 20241.92002.11001.89002.09002.090038,976,100
12 Jan 20241.93001.97001.84001.87001.870028,875,400
11 Jan 20241.97002.01001.85001.90001.900035,939,500
10 Jan 20242.11002.11001.92002.00002.000038,811,100
09 Jan 20242.47002.54002.10002.11002.110058,630,200
08 Jan 20242.31002.38002.25002.34002.340027,976,300
05 Jan 20242.23002.37002.21002.28002.280021,525,800
04 Jan 20242.33002.33002.20002.29002.290027,077,600
03 Jan 20242.18002.43002.12002.30002.300036,108,700
02 Jan 20242.27002.40002.19002.22002.220024,755,100
29 Dec 20232.45002.50002.29002.30002.300028,259,700
28 Dec 20232.26002.52002.21002.41002.410035,749,400
27 Dec 20232.30002.39002.23002.24002.240033,038,600
26 Dec 20232.26002.33002.13002.29002.290028,897,600
22 Dec 20232.01002.29002.00002.19002.190045,095,100
21 Dec 20232.06002.06001.97002.03002.030023,350,700
20 Dec 20232.03002.26001.98002.01002.010040,933,200
19 Dec 20231.99002.06001.98002.05002.050015,428,400
18 Dec 20232.06002.06001.95001.98001.980018,373,300
15 Dec 20232.07002.11002.00002.06002.060020,611,700
14 Dec 20231.94002.11001.93002.06002.060036,696,200
13 Dec 20231.80001.92001.75001.91001.910020,077,700
12 Dec 20231.85001.85001.77001.80001.800012,859,200
11 Dec 20231.90001.93001.83001.84001.840017,755,200
08 Dec 20231.86001.93001.83001.92001.920014,496,200
07 Dec 20231.84001.87001.78001.86001.860016,107,800
06 Dec 20231.90001.93001.83001.84001.840012,656,600
05 Dec 20232.02002.09001.85001.87001.870022,826,100
04 Dec 20231.89002.09001.89002.06002.060023,704,600
01 Dec 20231.79001.91001.77001.90001.900014,390,500
30 Nov 20231.81001.83001.76001.81001.810010,468,700
29 Nov 20231.79001.88001.79001.81001.810012,084,400
28 Nov 20231.77001.79001.72001.77001.77008,381,600
27 Nov 20231.78001.83001.76001.77001.77007,195,400
24 Nov 20231.79001.84001.78001.80001.80003,647,000
22 Nov 20231.80001.83001.77001.79001.79006,128,500
21 Nov 20231.82001.82001.75001.78001.78008,539,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...