Tilray Brands Inc (2HQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.068 | -9.57746478873 | 0.71 | 0.717 | 0.6102 | 325607 | 0.65015302 | DE |
| 4 | -0.337 | -34.4228804903 | 0.979 | 0.9908 | 0.6102 | 308968 | 0.78389402 | DE |
| 12 | -0.4785 | -42.7041499331 | 1.1205 | 1.5 | 0.6102 | 298592 | 1.02847039 | DE |
| 26 | -0.9075 | -58.5672797677 | 1.5495 | 1.6895 | 0.6102 | 253943 | 1.2149785 | DE |
| 52 | -0.914 | -58.7403598972 | 1.556 | 2.939 | 0.6102 | 310860 | 1.63185548 | DE |
| 156 | -4.309 | -87.0329226419 | 4.951 | 8.1 | 0.6102 | 158934 | 1.9408762 | DE |
| 260 | -6.907 | -91.4955623261 | 7.549 | 62.18 | 0.6102 | 103412 | 2.58370943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.6455999 | 0.0119999 | 1.89 | 0.6192 | 0.6618 | 0.6102 | 155336 |
| 1741296420 | 0.6336 | -0.0368 | -5.49 | 0.6684 | 0.6899999 | 0.6212 | 283762 |
| 1741210020 | 0.6704 | 0.0218001 | 3.36 | 0.6598 | 0.6954 | 0.6142 | 308918 |
| 1741123620 | 0.6485999 | -0.0012 | -0.18 | 0.65 | 0.6748 | 0.6196 | 449642 |
| 1741037220 | 0.6498 | -0.0604 | -8.50 | 0.71 | 0.717 | 0.6444 | 430377 |
| 1740778020 | 0.7102 | -0.0238 | -3.24 | 0.7302 | 0.752 | 0.6902 | 601206 |
| 1740691620 | 0.734 | -0.031 | -4.05 | 0.7616 | 0.794 | 0.73 | 227959 |
| 1740605220 | 0.765 | -0.0092 | -1.19 | 0.7625999 | 0.7988 | 0.7508 | 288997 |
| 1740518820 | 0.7742 | -0.0358 | -4.42 | 0.8054 | 0.8054 | 0.75 | 435901 |
| 1740432420 | 0.81 | -0.0902 | -10.02 | 0.891 | 0.891 | 0.7998 | 336981 |
| 1740173220 | 0.9002 | 0.0794 | 9.67 | 0.8268 | 0.9716 | 0.7912 | 566123 |
| 1740086820 | 0.8208 | -0.0122 | -1.46 | 0.8302 | 0.845 | 0.804 | 109891 |
| 1740000420 | 0.833 | -0.027 | -3.14 | 0.8552 | 0.8768 | 0.81 | 389474 |
| 1739914020 | 0.86 | -0.0242 | -2.74 | 0.8968 | 0.9248 | 0.846 | 343853 |
| 1739827620 | 0.8842 | -0.009 | -1.01 | 0.89 | 0.8988 | 0.8812 | 55998 |
| 1739568420 | 0.8932 | -0.0074 | -0.82 | 0.8976 | 0.9258 | 0.8844 | 156939 |
| 1739482020 | 0.9006 | -0.021 | -2.28 | 0.918 | 0.96 | 0.8658 | 264958 |
| 1739395620 | 0.9216 | 0.0188 | 2.08 | 0.9016 | 0.9314 | 0.886 | 189000 |
| 1739309220 | 0.9028 | -0.04 | -4.24 | 0.9498 | 0.9606 | 0.9 | 335444 |
| 1739222820 | 0.9428 | -0.0384 | -3.91 | 0.979 | 0.9908 | 0.9196 | 248592 |
| 1738963620 | 0.9812 | -0.0428 | -4.18 | 1.0055 | 1.0395 | 0.9602 | 339869 |
| 1738877220 | 1.024 | -0.01 | -0.68 | 1.034 | 1.094 | 1.0005 | 522691 |
| 1738790820 | 1.0309999 | 0.06 | 5.74 | 0.9698 | 1.1495 | 0.9562 | 860030 |
| 1738704420 | 0.975 | 0.0102 | 1.06 | 0.9742 | 1.0155 | 0.952 | 333148 |
| 1738618020 | 0.9648 | -0.0552 | -5.41 | 1.0275 | 1.0275 | 0.96 | 483357 |
| 1738358820 | 1.02 | -0.06 | -5.42 | 1.08 | 1.09 | 1.01 | 279196 |
| 1738272420 | 1.0785 | 0.07 | 7.21 | 1.0015 | 1.1055 | 1.0015 | 320900 |
| 1738186020 | 1.006 | -0.04 | -3.45 | 1.0415 | 1.0565 | 0.99 | 302238 |
| 1738099620 | 1.042 | -0.01 | -0.86 | 1.0585 | 1.068 | 1.0305 | 97277 |
| 1738013220 | 1.051 | -0.02 | -2.19 | 1.097 | 1.12 | 1.0405 | 173510 |
| 1737754020 | 1.0745 | -0.01 | -1.10 | 1.078 | 1.1259999 | 1.057 | 196439 |
| 1737667620 | 1.0865 | -0.01 | -1.23 | 1.0854999 | 1.1045 | 1.0654999 | 139636 |
| 1737581220 | 1.1 | -0.04 | -3.13 | 1.1175 | 1.1265 | 1.082 | 176595 |
| 1737494820 | 1.1355 | -0.04 | -3.11 | 1.1705 | 1.1815 | 1.109 | 109298 |
| 1737408420 | 1.172 | 0.02 | 1.47 | 1.163 | 1.19 | 1.1479999 | 186987 |
| 1737149220 | 1.155 | -0 | -0.35 | 1.1495 | 1.1875 | 1.1445 | 87366 |
| 1737062820 | 1.159 | 0.01 | 0.78 | 1.157 | 1.1705 | 1.1245 | 122854 |
| 1736976420 | 1.1499999 | 0.02 | 1.55 | 1.1339999 | 1.174 | 1.124 | 106567 |
| 1736890020 | 1.1325 | -0.03 | -2.45 | 1.1595 | 1.1884999 | 1.115 | 190527 |
| 1736803620 | 1.161 | -0.03 | -2.76 | 1.1895 | 1.1895 | 1.1399999 | 190109 |
| 1736544420 | 1.194 | -0.14 | -10.26 | 1.359 | 1.372 | 1.1559999 | 677805 |
| 1736458020 | 1.3305 | -0.01 | -0.78 | 1.3545 | 1.3899999 | 1.3005 | 135966 |
| 1736371620 | 1.341 | -0.07 | -5.20 | 1.3815 | 1.44 | 1.3105 | 299887 |
| 1736285220 | 1.4145 | 0.04 | 3.25 | 1.345 | 1.421 | 1.32 | 239757 |
| 1736198820 | 1.37 | -0.03 | -2.32 | 1.3995 | 1.459 | 1.37 | 167493 |
| 1735939620 | 1.4025 | -0.01 | -0.50 | 1.4384999 | 1.4544999 | 1.3985 | 206806 |
| 1735853220 | 1.4095 | 0.04 | 2.88 | 1.2935 | 1.4605 | 1.2625 | 294201 |
| 1735594020 | 1.37 | 0.01 | 0.70 | 1.3545 | 1.44 | 1.3405 | 170447 |
| 1735334820 | 1.3605 | -0.01 | -0.40 | 1.4345 | 1.5 | 1.3325 | 877705 |
| 1734989220 | 1.366 | 0.15 | 12.11 | 1.24 | 1.3955 | 1.2305 | 1027866 |
| 1734730020 | 1.2184999 | 0.09 | 7.88 | 1.1005 | 1.219 | 1.0805 | 285876 |
| 1734643620 | 1.1295 | -0 | -0.22 | 1.127 | 1.1675 | 1.111 | 98327 |
| 1734557220 | 1.1319999 | -0.04 | -3.25 | 1.172 | 1.1995 | 1.1205 | 165426 |
| 1734470820 | 1.17 | 0.03 | 2.68 | 1.153 | 1.1795 | 1.1255 | 151731 |
| 1734384420 | 1.1395 | 0.01 | 0.75 | 1.1205 | 1.1795 | 1.1105 | 225344 |
| 1734125220 | 1.131 | -0.01 | -0.75 | 1.1405 | 1.1615 | 1.1 | 249799 |
| 1734038820 | 1.1395 | -0.06 | -4.84 | 1.1685 | 1.1984999 | 1.139 | 223726 |
| 1733952420 | 1.1975 | -0.01 | -0.95 | 1.21 | 1.2295 | 1.1525 | 359172 |
| 1733866020 | 1.209 | -0.03 | -2.58 | 1.2495 | 1.2749999 | 1.187 | 329075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
