ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TLRY Tilray Brands Inc

2.49
0.01 (0.40%)
Pre Market
Last Updated: 09:26:39
Delayed by 15 minutes

TLRY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 2.48 0.17 7.36% 2.33 2.525 2.24 60,918,010
Mar 26 2024 2.31 0.16 7.44% 2.09 2.46 2.07 70,585,539
Mar 25 2024 2.15 -0.16 -6.93% 2.31 2.37 2.11 53,724,318
Mar 22 2024 2.31 0.36 18.46% 1.98 2.37 1.94 95,771,441
Mar 21 2024 1.95 -0.03 -1.52% 1.96 2.02 1.91 26,212,103
Mar 20 2024 1.98 0.06 3.13% 1.96 2.0158 1.88 37,494,181
Mar 19 2024 1.92 0.00 0.00% 1.87 1.96 1.80 30,766,095
Mar 18 2024 1.92 0.19 10.98% 1.82 2.04 1.74 63,624,621
Mar 15 2024 1.73 0.13 8.12% 1.63 1.74 1.6097 22,969,938
Mar 14 2024 1.60 -0.07 -4.19% 1.67 1.68 1.60 11,830,665
Mar 13 2024 1.67 -0.01 -0.60% 1.68 1.71 1.66 7,680,202
Mar 12 2024 1.68 0.01 0.60% 1.68 1.71 1.66 8,366,951
Mar 11 2024 1.67 -0.03 -1.76% 1.69 1.73 1.67 10,300,011
Mar 08 2024 1.70 0.06 3.66% 1.67 1.765 1.66 23,621,842
Mar 07 2024 1.64 0.01 0.61% 1.635 1.67 1.60 17,525,449
Mar 06 2024 1.63 -0.02 -1.21% 1.66 1.70 1.63 20,270,713
Mar 05 2024 1.65 -0.05 -2.94% 1.68 1.69 1.63 20,504,719
Mar 04 2024 1.70 -0.03 -1.73% 1.73 1.738 1.67 17,090,869
Mar 01 2024 1.73 0.00 0.00% 1.76 1.76 1.71 11,326,887
Feb 29 2024 1.73 -0.02 -1.14% 1.76 1.78 1.72 13,719,174
Feb 28 2024 1.75 -0.06 -3.31% 1.80 1.81 1.75 13,481,483
Feb 27 2024 1.81 0.07 4.02% 1.75 1.846 1.74 17,267,125
Feb 26 2024 1.74 -0.02 -1.14% 1.74 1.78 1.71 13,623,753
Feb 23 2024 1.76 -0.03 -1.68% 1.80 1.81 1.71 20,853,866
Feb 22 2024 1.79 0.01 0.56% 1.79 1.81 1.75 14,802,161
Feb 21 2024 1.78 -0.02 -1.11% 1.80 1.81 1.75 17,354,824
Feb 20 2024 1.80 -0.12 -6.25% 1.91 1.91 1.80 17,185,871
Feb 16 2024 1.92 0.07 3.78% 1.84 1.92 1.8103 20,396,299
Feb 15 2024 1.85 0.01 0.54% 1.84 1.89 1.82 15,808,136
Feb 14 2024 1.84 0.07 3.95% 1.82 1.85 1.75 21,544,148
Feb 13 2024 1.77 -0.12 -6.35% 1.85 1.86 1.76 26,955,177
Feb 12 2024 1.89 0.01 0.53% 1.88 1.92 1.85 18,151,146
Feb 09 2024 1.88 -0.01 -0.27% 1.91 1.95 1.87 14,999,525
Feb 08 2024 1.885 -0.01 -0.26% 1.91 1.92 1.87 15,770,091
Feb 07 2024 1.89 -0.08 -4.06% 1.95 1.9519 1.87 18,357,916
Feb 06 2024 1.97 0.16 8.84% 1.83 1.97 1.80 26,095,972
Feb 05 2024 1.81 -0.07 -3.72% 1.88 1.90 1.81 16,438,312
Feb 02 2024 1.88 -0.08 -4.08% 1.95 1.97 1.85 26,137,553
Feb 01 2024 1.96 0.13 7.10% 1.84 2.01 1.84 28,115,222
Jan 31 2024 1.83 -0.07 -3.68% 1.90 1.91 1.82 21,675,937
Jan 30 2024 1.90 -0.06 -3.06% 1.94 1.96 1.90 11,697,312
Jan 29 2024 1.96 0.05 2.62% 1.91 1.98 1.86 17,214,533
Jan 26 2024 1.91 -0.08 -4.02% 1.98 2.0068 1.91 12,886,867
Jan 25 2024 1.99 0.02 1.02% 1.99 2.02 1.945 14,711,094
Jan 24 2024 1.97 -0.06 -2.96% 2.05 2.06 1.95 17,808,884
Jan 23 2024 2.03 0.00 0.00% 2.05 2.09 2.00 12,732,652
Jan 22 2024 2.03 0.03 1.50% 1.99 2.0799 1.98 15,056,206
Jan 19 2024 2.00 0.06 3.09% 1.95 2.00 1.89 21,406,981
Jan 18 2024 1.94 -0.12 -5.83% 2.08 2.11 1.94 22,615,799
Jan 17 2024 2.06 -0.03 -1.44% 2.04 2.12 2.01 21,395,218
Jan 16 2024 2.09 0.22 11.76% 1.92 2.11 1.89 38,813,406
Jan 12 2024 1.87 -0.03 -1.58% 1.93 1.97 1.84 28,908,697
Jan 11 2024 1.90 -0.10 -5.00% 1.97 2.01 1.85 35,830,481
Jan 10 2024 2.00 -0.11 -5.21% 2.11 2.11 1.92 38,758,936
Jan 09 2024 2.11 -0.23 -9.83% 2.47 2.54 2.10 58,308,774
Jan 08 2024 2.34 0.06 2.63% 2.31 2.38 2.25 27,867,148
Jan 05 2024 2.28 -0.01 -0.44% 2.23 2.37 2.21 21,528,484
Jan 04 2024 2.29 -0.01 -0.43% 2.33 2.33 2.20 27,030,930
Jan 03 2024 2.30 0.08 3.60% 2.18 2.4285 2.12 36,068,787
Jan 02 2024 2.22 -0.08 -3.48% 2.27 2.40 2.19 24,727,898
Dec 29 2023 2.30 -0.11 -4.56% 2.45 2.50 2.29 28,262,262

Your Recent History

Delayed Upgrade Clock