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)

0.6358 -0.0269 (-4.06%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 31, 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 (%)
Mar 28, 2025 0.6962 0.7050 0.6586 0.6627 17,147,656 -0.05(-7.18%)
Mar 27, 2025 0.6514 0.7350 0.6500 0.7140 48,062,992 +0.06(+8.97%)
Mar 26, 2025 0.6696 0.6787 0.6456 0.6552 12,600,167 -0.03(-3.87%)
Mar 25, 2025 0.6870 0.6921 0.6727 0.6816 13,779,033 -0.00(-0.10%)
Mar 24, 2025 0.6794 0.6850 0.6575 0.6823 23,952,784 +0.03(+4.97%)
Mar 21, 2025 0.6454 0.6750 0.6230 0.6500 34,381,380 +0.00(+0.23%)
Mar 20, 2025 0.6338 0.6558 0.6320 0.6485 18,260,372 +0.01(+0.98%)
Mar 19, 2025 0.6789 0.6812 0.6301 0.6422 38,968,120 -0.03(-4.96%)
Mar 18, 2025 0.6600 0.6946 0.6510 0.6757 46,499,068 +0.03(+4.84%)
Mar 17, 2025 0.6100 0.6475 0.6066 0.6445 50,734,688 +0.03(+5.67%)
Mar 14, 2025 0.5900 0.6200 0.5760 0.6099 37,074,448 +0.02(+3.53%)
Mar 13, 2025 0.6385 0.6389 0.5842 0.5891 41,737,484 -0.05(-7.90%)
Mar 12, 2025 0.6244 0.6448 0.5952 0.6396 70,991,664 +0.03(+4.92%)
Mar 11, 2025 0.6450 0.6487 0.5845 0.6096 49,948,532 -0.04(-6.30%)
Mar 10, 2025 0.6809 0.6936 0.6345 0.6506 23,827,824 -0.04(-6.21%)
Mar 07, 2025 0.6758 0.6987 0.6623 0.6937 41,010,592 +0.02(+2.65%)
Mar 06, 2025 0.6900 0.7000 0.6701 0.6758 30,845,726 -0.04(-5.92%)
Mar 05, 2025 0.7051 0.7498 0.6605 0.7183 48,841,436 +0.02(+3.49%)
Mar 04, 2025 0.6600 0.7164 0.6411 0.6941 34,295,376 +0.01(+1.57%)
Mar 03, 2025 0.7400 0.7488 0.6800 0.6834 32,109,214 -0.05(-7.02%)
Feb 28, 2025 0.7600 0.7611 0.7157 0.7350 41,344,432 -0.03(-3.29%)
Feb 27, 2025 0.8046 0.8179 0.7500 0.7600 31,737,710 -0.04(-4.69%)
Feb 26, 2025 0.8100 0.8359 0.7920 0.7974 18,314,476 -0.01(-1.19%)
Feb 25, 2025 0.8400 0.8425 0.7810 0.8070 36,507,856 -0.03(-3.94%)
Feb 24, 2025 0.9101 0.9101 0.8370 0.8401 40,357,304 -0.11(-11.71%)
Feb 21, 2025 0.8700 1.030 0.8251 0.9515 82,171,216 +0.08(+9.66%)
Feb 20, 2025 0.8750 0.8750 0.8431 0.8677 33,297,844 -0.01(-0.69%)
Feb 19, 2025 0.8900 0.8946 0.8455 0.8737 56,551,576 -0.02(-2.34%)
Feb 18, 2025 0.9299 0.9350 0.8810 0.8946 55,844,872 -0.04(-4.10%)
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 28,926,834 +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 53,803,468 -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%)
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.