Tilray Brands Inc (2HQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -0.771128932758 | 1.621 | 1.621 | 1.499 | 138394 | 1.54228053 | DE |
| 4 | -0.068 | -4.05606919177 | 1.6765 | 1.732 | 1.499 | 156865 | 1.61112488 | DE |
| 12 | -1.1915 | -42.5535714286 | 2.8 | 2.939 | 1.499 | 416642 | 1.92701702 | DE |
| 26 | -0.4614999 | -22.2946822365 | 2.0699999 | 2.939 | 1.471 | 362587 | 1.93109476 | DE |
| 52 | 0.1785 | 12.4825174825 | 1.43 | 3.24 | 1.402 | 256667 | 2.0232093 | DE |
| 156 | -13.5465 | -89.3863411415 | 15.155 | 16.135 | 1.378 | 113436 | 2.67650567 | DE |
| 260 | -16.7515 | -91.2391067538 | 18.36 | 62.18 | 1.378 | 81562 | 3.19883035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.61 | 0.04 | 2.61 | 1.5835 | 1.61 | 1.55 | 69208 |
| 1719433620 | 1.569 | 0.07 | 4.67 | 1.5235 | 1.5794999 | 1.5069999 | 97321 |
| 1719347160 | 1.499 | -0.07 | -4.43 | 1.5654999 | 1.5665 | 1.499 | 273586 |
| 1719260820 | 1.5685 | 0.01 | 0.84 | 1.5694999 | 1.597 | 1.5405 | 89829 |
| 1719001620 | 1.5555 | -0.03 | -1.68 | 1.57 | 1.587 | 1.5555 | 86763 |
| 1718915160 | 1.582 | -0.04 | -2.35 | 1.621 | 1.621 | 1.5605 | 144472 |
| 1718828820 | 1.62 | 0.06 | 3.75 | 1.566 | 1.62 | 1.562 | 96584 |
| 1718742360 | 1.5615 | -0.01 | -0.60 | 1.5705 | 1.596 | 1.5615 | 61047 |
| 1718656020 | 1.571 | -0.02 | -1.32 | 1.5705 | 1.6085 | 1.5705 | 143645 |
| 1718396820 | 1.592 | -0.03 | -1.97 | 1.624 | 1.6419999 | 1.579 | 191692 |
| 1718310420 | 1.624 | -0.01 | -0.70 | 1.6385 | 1.6425 | 1.6225 | 95719 |
| 1718224020 | 1.6355 | 0.02 | 1.21 | 1.6105 | 1.6835 | 1.61 | 348073 |
| 1718137620 | 1.616 | -0.03 | -2.06 | 1.6595 | 1.6595 | 1.6105 | 94740 |
| 1718051220 | 1.65 | -0 | -0.09 | 1.6425 | 1.6645 | 1.607 | 88563 |
| 1717792020 | 1.6515 | 0.02 | 1.29 | 1.696 | 1.696 | 1.6319999 | 245810 |
| 1717705620 | 1.6305 | -0.02 | -1.18 | 1.6319999 | 1.6575 | 1.5965 | 284018 |
| 1717619220 | 1.65 | 0.01 | 0.61 | 1.6279999 | 1.6555 | 1.612 | 134071 |
| 1717532820 | 1.6399999 | -0 | -0.03 | 1.6405 | 1.67 | 1.6105 | 177733 |
| 1717446420 | 1.6405 | -0.03 | -2.03 | 1.7 | 1.728 | 1.631 | 250712 |
| 1717187220 | 1.6745 | 0.02 | 1.15 | 1.686 | 1.6915 | 1.6405 | 112966 |
| 1717100820 | 1.6555 | -0.02 | -1.40 | 1.6765 | 1.732 | 1.652 | 119963 |
| 1717014420 | 1.679 | 0.02 | 1.02 | 1.6645 | 1.687 | 1.65 | 65730 |
| 1716928020 | 1.662 | -0.06 | -3.37 | 1.7295 | 1.7295 | 1.651 | 195476 |
| 1716841560 | 1.72 | 0.03 | 1.65 | 1.7005 | 1.7305 | 1.696 | 122129 |
| 1716582420 | 1.692 | -0.02 | -0.97 | 1.7005 | 1.7315 | 1.6905 | 171893 |
| 1716496020 | 1.7085 | -0.02 | -1.24 | 1.723 | 1.755 | 1.6805 | 189948 |
| 1716409620 | 1.73 | -0.03 | -1.73 | 1.7715 | 1.7845 | 1.7145 | 163013 |
| 1716323160 | 1.7605 | -0.05 | -2.63 | 1.789 | 1.796 | 1.746 | 142694 |
| 1716236760 | 1.808 | -0 | -0.06 | 1.8245 | 1.8495 | 1.7405 | 312921 |
| 1715977620 | 1.809 | -0.16 | -8.34 | 2.004 | 2.039 | 1.8 | 990412 |
| 1715891220 | 1.9735 | 0.07 | 3.49 | 1.9055 | 2.049 | 1.8305 | 992858 |
| 1715804820 | 1.907 | -0.03 | -1.57 | 1.9505 | 2 | 1.878 | 587303 |
| 1715718420 | 1.9375 | 0.09 | 4.70 | 1.8605 | 2.19 | 1.85 | 1072782 |
| 1715631960 | 1.8505 | 0.04 | 2.49 | 1.8 | 1.94 | 1.7705 | 314707 |
| 1715372820 | 1.8055 | -0.05 | -2.93 | 1.8365 | 1.89 | 1.777 | 373873 |
| 1715286420 | 1.86 | 0.04 | 2.23 | 1.8195 | 1.866 | 1.777 | 187974 |
| 1715200020 | 1.8195 | -0.03 | -1.70 | 1.8875 | 1.8875 | 1.8005 | 149061 |
| 1715113620 | 1.851 | -0.06 | -2.89 | 1.9095 | 1.9275 | 1.8375 | 355336 |
| 1715027220 | 1.906 | -0.04 | -2.11 | 1.9845 | 2.059 | 1.906 | 292647 |
| 1714768020 | 1.947 | 0.08 | 4.28 | 1.8975 | 2.008 | 1.8705 | 574572 |
| 1714681560 | 1.867 | -0.44 | -19.14 | 1.9375 | 2.045 | 1.86 | 1177556 |
| 1714508820 | 2.309 | 0.64 | 38.72 | 1.6515 | 2.349 | 1.6359999 | 1386021 |
| 1714422420 | 1.6645 | -0.01 | -0.33 | 1.68 | 1.71 | 1.637 | 141900 |
| 1714163220 | 1.67 | 0.04 | 2.17 | 1.6285 | 1.7315 | 1.6105 | 205541 |
| 1714076820 | 1.6345 | -0.06 | -3.68 | 1.719 | 1.74 | 1.618 | 195096 |
| 1713990420 | 1.697 | -0.02 | -1.14 | 1.7395 | 1.7395 | 1.6645 | 263743 |
| 1713903960 | 1.7165 | 0.1 | 6.15 | 1.6015 | 1.7395 | 1.59 | 539423 |
| 1713817560 | 1.617 | -0 | -0.19 | 1.65 | 1.66 | 1.5585 | 284392 |
| 1713558420 | 1.62 | -0.01 | -0.55 | 1.6045 | 1.6555 | 1.555 | 193925 |
| 1713472020 | 1.629 | 0.01 | 0.80 | 1.624 | 1.6835 | 1.5905 | 296357 |
| 1713385620 | 1.616 | -0.12 | -6.97 | 1.7385 | 1.7605 | 1.6005 | 244814 |
| 1713299220 | 1.737 | 0.04 | 2.27 | 1.679 | 1.783 | 1.6505 | 349541 |
| 1713212820 | 1.6985 | -0.01 | -0.67 | 1.71 | 1.7585 | 1.664 | 314385 |
| 1712953620 | 1.71 | -0.06 | -3.20 | 1.7555 | 1.8495 | 1.67 | 429027 |
| 1712867220 | 1.7665 | -0.1 | -5.36 | 1.8905 | 1.915 | 1.748 | 627035 |
| 1712780760 | 1.8665 | -0.04 | -1.87 | 1.9395 | 2.0139999 | 1.8005 | 920897 |
| 1712694360 | 1.902 | -0.48 | -20.15 | 2.394 | 2.44 | 1.844 | 2556785 |
| 1712607960 | 2.382 | -0.01 | -0.33 | 2.399 | 2.549 | 2.351 | 822350 |
| 1712348820 | 2.39 | -0.08 | -3.40 | 2.472 | 2.5259999 | 2.294 | 828608 |
| 1712262360 | 2.474 | -0.16 | -6.18 | 2.8 | 2.939 | 2.416 | 2411817 |
| 1712175960 | 2.637 | 0.38 | 17.04 | 2.279 | 2.637 | 2.21 | 839501 |
| 1712089560 | 2.253 | -0.04 | -1.62 | 2.399 | 2.4289999 | 2.21 | 772073 |
| 1711661160 | 2.29 | 0.01 | 0.35 | 2.318 | 2.434 | 2.224 | 942400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
