U.S. markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7300+0.0100 (+0.58%)
Al cierre: 04:00PM EDT
1.7200 -0.01 (-0.58%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241.71001.76001.70001.73001.730020,533,600
18 abr 20241.75001.79001.69001.72001.720030,521,600
17 abr 20241.85001.88001.70001.72001.720040,091,200
16 abr 20241.76001.89001.75001.83001.830038,554,700
15 abr 20241.84001.87001.76001.78001.780032,565,200
12 abr 20241.89001.97001.78001.82001.820036,372,700
11 abr 20242.03002.03001.87001.90001.900042,051,500
10 abr 20241.97002.17001.96002.02002.020034,913,100
09 abr 20242.12002.25002.00002.06002.060080,329,900
08 abr 20242.59002.77002.54002.59002.590038,801,100
05 abr 20242.61002.74002.49002.60002.600039,620,000
04 abr 20242.95002.97002.63002.68002.680082,430,300
03 abr 20242.41002.85002.35002.85002.850075,019,800
02 abr 20242.41002.57002.37002.41002.410043,468,200
01 abr 20242.44002.48002.33002.43002.430035,788,000
28 mar 20242.48002.64002.40002.47002.470051,923,700
27 mar 20242.33002.53002.24002.48002.480061,091,600
26 mar 20242.09002.46002.07002.31002.310070,707,100
25 mar 20242.31002.37002.11002.15002.150053,809,400
22 mar 20241.98002.37001.94002.31002.310095,662,500
21 mar 20241.96002.02001.91001.95001.950026,251,100
20 mar 20241.96002.02001.88001.98001.980037,636,300
19 mar 20241.87001.96001.80001.92001.920031,023,500
18 mar 20241.82002.04001.74001.92001.920063,746,600
15 mar 20241.63001.74001.61001.73001.730022,808,800
14 mar 20241.67001.68001.60001.60001.600011,860,100
13 mar 20241.68001.71001.66001.67001.67007,708,800
12 mar 20241.68001.71001.66001.68001.68008,415,100
11 mar 20241.69001.73001.67001.67001.670010,327,500
08 mar 20241.67001.77001.66001.70001.700023,610,300
07 mar 20241.64001.67001.60001.64001.640017,575,100
06 mar 20241.66001.70001.63001.63001.630020,293,300
05 mar 20241.68001.69001.63001.65001.650020,567,900
04 mar 20241.73001.74001.67001.70001.700017,135,600
01 mar 20241.76001.76001.71001.73001.730011,307,600
29 feb 20241.76001.78001.72001.73001.730013,780,000
28 feb 20241.80001.81001.75001.75001.750013,523,300
27 feb 20241.75001.85001.74001.81001.810017,317,400
26 feb 20241.74001.78001.71001.74001.740013,657,300
23 feb 20241.80001.81001.71001.76001.760020,911,500
22 feb 20241.79001.81001.75001.79001.790014,864,300
21 feb 20241.80001.81001.75001.78001.780017,472,000
20 feb 20241.91001.91001.80001.80001.800017,267,200
16 feb 20241.84001.92001.81001.92001.920020,380,600
15 feb 20241.84001.89001.82001.85001.850015,823,700
14 feb 20241.82001.85001.75001.84001.840021,726,600
13 feb 20241.85001.86001.76001.77001.770027,038,400
12 feb 20241.88001.92001.85001.89001.890018,182,100
09 feb 20241.91001.95001.87001.88001.880015,080,600
08 feb 20241.91001.92001.87001.89001.890015,790,900
07 feb 20241.95001.95001.87001.89001.890018,407,200
06 feb 20241.83001.97001.80001.97001.970026,169,700
05 feb 20241.88001.90001.81001.81001.810016,503,200
02 feb 20241.95001.97001.85001.88001.880026,135,700
01 feb 20241.84002.01001.84001.96001.960028,183,400
31 ene 20241.90001.91001.82001.83001.830021,727,300
30 ene 20241.94001.96001.90001.90001.900011,734,200
29 ene 20241.91001.98001.86001.96001.960017,246,000
26 ene 20241.98002.01001.91001.91001.910012,952,800
25 ene 20241.99002.02001.95001.99001.990014,727,900
24 ene 20242.05002.06001.95001.97001.970017,860,100
23 ene 20242.05002.09002.00002.03002.030012,763,800
22 ene 20241.99002.08001.98002.03002.030015,071,500
19 ene 20241.95002.00001.89002.00002.000021,393,400
18 ene 20242.08002.11001.94001.94001.940022,699,100
17 ene 20242.04002.12002.01002.06002.060021,444,000
16 ene 20241.92002.11001.89002.09002.090038,976,100
12 ene 20241.93001.97001.84001.87001.870028,875,400
11 ene 20241.97002.01001.85001.90001.900035,939,500
10 ene 20242.11002.11001.92002.00002.000038,811,100
09 ene 20242.47002.54002.10002.11002.110058,630,200
08 ene 20242.31002.38002.25002.34002.340027,976,300
05 ene 20242.23002.37002.21002.28002.280021,525,800
04 ene 20242.33002.33002.20002.29002.290027,077,600
03 ene 20242.18002.43002.12002.30002.300036,108,700
02 ene 20242.27002.40002.19002.22002.220024,755,100
29 dic 20232.45002.50002.29002.30002.300028,259,700
28 dic 20232.26002.52002.21002.41002.410035,749,400
27 dic 20232.30002.39002.23002.24002.240033,038,600
26 dic 20232.26002.33002.13002.29002.290028,897,600
22 dic 20232.01002.29002.00002.19002.190045,095,100
21 dic 20232.06002.06001.97002.03002.030023,350,700
20 dic 20232.03002.26001.98002.01002.010040,933,200
19 dic 20231.99002.06001.98002.05002.050015,428,400
18 dic 20232.06002.06001.95001.98001.980018,373,300
15 dic 20232.07002.11002.00002.06002.060020,611,700
14 dic 20231.94002.11001.93002.06002.060036,696,200
13 dic 20231.80001.92001.75001.91001.910020,077,700
12 dic 20231.85001.85001.77001.80001.800012,859,200
11 dic 20231.90001.93001.83001.84001.840017,755,200
08 dic 20231.86001.93001.83001.92001.920014,496,200
07 dic 20231.84001.87001.78001.86001.860016,107,800
06 dic 20231.90001.93001.83001.84001.840012,656,600
05 dic 20232.02002.09001.85001.87001.870022,826,100
04 dic 20231.89002.09001.89002.06002.060023,704,600
01 dic 20231.79001.91001.77001.90001.900014,390,500
30 nov 20231.81001.83001.76001.81001.810010,468,700
29 nov 20231.79001.88001.79001.81001.810012,084,400
28 nov 20231.77001.79001.72001.77001.77008,381,600
27 nov 20231.78001.83001.76001.77001.77007,195,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...