Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands, Inc. - Common Stock (NQ: TLRY )

0.9328 -0.0105 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.9433 0.9743 0.9252 0.9328 26,170,016 -0.01(-1.11%)
Feb 13, 2025 0.9550 0.9650 0.9050 0.9433 41,649,948 -0.01(-0.63%)
Feb 12, 2025 0.9300 0.9700 0.9119 0.9493 28,926,824 +0.01(+1.05%)
Feb 11, 2025 0.9700 0.9799 0.9302 0.9394 43,193,264 -0.04(-4.19%)
Feb 10, 2025 1.010 1.010 0.9400 0.9805 79,953,232 -0.02(-1.95%)
Feb 07, 2025 1.040 1.060 0.9903 1.000 66,160,668 -0.06(-5.66%)
Feb 06, 2025 1.070 1.130 1.030 1.060 62,051,928 -0.01(-0.93%)
Feb 05, 2025 1.030 1.200 1.010 1.070 113,282,912 +0.07(+7.00%)
Feb 04, 2025 1.000 1.050 0.9800 1.000 38,153,144 +0.01(+1.01%)
Feb 03, 2025 0.9902 1.020 0.9715 0.9900 53,800,884 -0.06(-5.71%)
Jan 31, 2025 1.130 1.140 1.040 1.050 38,419,208 -0.08(-7.08%)
Jan 30, 2025 1.070 1.150 1.050 1.130 45,502,640 +0.09(+8.65%)
Jan 29, 2025 1.080 1.110 1.030 1.040 61,339,740 -0.05(-4.59%)
Jan 28, 2025 1.110 1.110 1.070 1.090 27,726,756 -0.01(-0.91%)
Jan 27, 2025 1.120 1.150 1.090 1.100 34,383,472 -0.04(-3.51%)
Jan 24, 2025 1.120 1.180 1.110 1.140 36,231,752 +0.02(+1.79%)
Jan 23, 2025 1.130 1.150 1.110 1.120 42,572,268 -0.01(-0.88%)
Jan 22, 2025 1.160 1.180 1.130 1.130 37,380,120 -0.04(-3.42%)
Jan 21, 2025 1.210 1.210 1.160 1.170 52,642,648 -0.03(-2.50%)
Jan 17, 2025 1.190 1.230 1.180 1.200 33,919,248 +0.02(+1.69%)
Jan 16, 2025 1.180 1.220 1.150 1.180 51,688,516 +0.00(+0.00%)
Jan 15, 2025 1.190 1.230 1.170 1.180 36,021,808 +0.00(+0.00%)
Jan 14, 2025 1.180 1.190 1.150 1.180 37,092,652 +0.00(+0.00%)
Jan 13, 2025 1.200 1.210 1.160 1.180 23,150,942 -0.05(-4.07%)
Jan 10, 2025 1.240 1.270 1.180 1.230 60,841,808 -0.14(-10.22%)
Jan 08, 2025 1.430 1.440 1.340 1.370 52,270,444 -0.08(-5.52%)
Jan 07, 2025 1.410 1.480 1.409 1.450 51,553,552 +0.05(+3.57%)
Jan 06, 2025 1.480 1.510 1.400 1.400 45,298,832 -0.05(-3.45%)
Jan 03, 2025 1.480 1.490 1.430 1.450 41,739,288 -0.01(-0.68%)
Jan 02, 2025 1.350 1.500 1.340 1.460 56,710,176 +0.13(+9.77%)
Dec 31, 2024 1.330 0 -0.03(-2.21%)
Dec 30, 2024 1.410 1.420 1.330 1.360 43,615,728 -0.07(-4.90%)
Dec 27, 2024 1.500 1.520 1.390 1.430 40,746,636 -0.05(-3.38%)
Dec 26, 2024 1.440 1.490 1.380 1.480 33,522,852 +0.07(+4.96%)
Dec 24, 2024 1.520 1.530 1.380 1.410 52,686,712 -0.02(-1.40%)
Dec 23, 2024 1.340 1.450 1.325 1.430 85,916,448 +0.17(+13.49%)
Dec 20, 2024 1.140 1.280 1.140 1.260 38,446,432 +0.09(+7.72%)
Dec 19, 2024 1.180 1.220 1.160 1.170 23,596,620 +0.01(+0.84%)
Dec 18, 2024 1.210 1.250 1.160 1.160 27,477,416 -0.08(-6.45%)
Dec 17, 2024 1.200 1.250 1.190 1.240 26,776,860 +0.04(+3.33%)
Dec 16, 2024 1.190 1.240 1.160 1.200 30,421,652 +0.01(+0.84%)
Dec 13, 2024 1.190 1.220 1.150 1.190 48,548,020 -0.02(-1.65%)
Dec 12, 2024 1.250 1.260 1.200 1.210 32,040,888 -0.05(-3.97%)
Dec 11, 2024 1.280 1.280 1.220 1.260 38,775,308 -0.02(-1.56%)
Dec 10, 2024 1.310 1.320 1.250 1.280 31,751,936 -0.03(-2.29%)
Dec 09, 2024 1.280 1.375 1.280 1.310 41,394,656 +0.03(+2.34%)
Dec 06, 2024 1.310 1.330 1.260 1.280 34,431,144 -0.02(-1.54%)
Dec 05, 2024 1.280 1.340 1.270 1.300 37,419,040 +0.02(+1.56%)
Dec 04, 2024 1.300 1.310 1.280 1.280 18,191,756 -0.02(-1.54%)
Dec 03, 2024 1.330 1.340 1.280 1.300 29,818,086 -0.04(-2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.