Tilray Brands Inc (2HQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0385 | 2.23772159256 | 1.7205 | 1.842 | 1.6305 | 295167 | 1.72927926 | DE |
| 4 | 0.1895 | 12.0739088882 | 1.5695 | 1.842 | 1.499 | 210765 | 1.64918504 | DE |
| 12 | 0.079 | 4.70238095238 | 1.68 | 2.349 | 1.499 | 284920 | 1.80778828 | DE |
| 26 | -0.08 | -4.35019032083 | 1.839 | 2.939 | 1.471 | 356672 | 1.91474425 | DE |
| 52 | 0.272 | 18.291862811 | 1.487 | 3.24 | 1.471 | 273561 | 2.01135091 | DE |
| 156 | -10.581 | -85.7455429498 | 12.34 | 14.38 | 1.378 | 118982 | 2.59791059 | DE |
| 260 | -16.601 | -90.4193899782 | 18.36 | 62.18 | 1.378 | 84368 | 3.12961577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 1.7675 | 0.13 | 7.74 | 1.67 | 1.7675 | 1.645 | 176590 |
| 1721420760 | 1.6405 | -0.03 | -2.03 | 1.6755 | 1.7075 | 1.6305 | 91379 |
| 1721334360 | 1.6745 | -0.06 | -3.18 | 1.744 | 1.7915 | 1.6745 | 163932 |
| 1721248020 | 1.7295 | -0.05 | -2.84 | 1.772 | 1.842 | 1.7015 | 451662 |
| 1721161560 | 1.78 | 0.03 | 1.89 | 1.7405 | 1.7955 | 1.7405 | 102065 |
| 1721075160 | 1.747 | 0.04 | 2.13 | 1.7205 | 1.8045 | 1.666 | 666796 |
| 1720815960 | 1.7105 | 0.01 | 0.65 | 1.7055 | 1.72 | 1.6175 | 144819 |
| 1720729560 | 1.6995 | 0.01 | 0.59 | 1.6695 | 1.72 | 1.6595 | 148137 |
| 1720643220 | 1.6895 | 0.06 | 3.97 | 1.617 | 1.695 | 1.617 | 105436 |
| 1720556760 | 1.625 | 0 | 0.28 | 1.6215 | 1.7 | 1.6005 | 299624 |
| 1720470360 | 1.6205 | 0.04 | 2.53 | 1.583 | 1.66 | 1.5805 | 313166 |
| 1720211220 | 1.5805 | -0.03 | -1.92 | 1.6105 | 1.6195 | 1.57 | 319698 |
| 1720124820 | 1.6115 | -0.01 | -0.89 | 1.6775 | 1.6775 | 1.6025 | 76833 |
| 1720038420 | 1.6259999 | 0.08 | 4.94 | 1.5405 | 1.649 | 1.5365 | 498401 |
| 1719952020 | 1.5495 | -0.02 | -1.31 | 1.5654999 | 1.5745 | 1.545 | 115592 |
| 1719865620 | 1.57 | 0.01 | 0.45 | 1.5634999 | 1.6095 | 1.5385 | 58799 |
| 1719606420 | 1.563 | -0.05 | -2.92 | 1.6285 | 1.6455 | 1.5455 | 129022 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
