U.S. markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.8300-0.0700 (-3.68%)
Al cierre: 04:00PM EDT
1.8300 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 20241.91001.96001.82001.83001.830018,156,600
17 jul 20241.88002.01001.87001.90001.900020,899,600
16 jul 20241.91001.95001.89001.93001.930018,830,300
15 jul 20241.83001.97001.82001.91001.910021,727,400
12 jul 20241.84001.88001.83001.88001.880012,128,900
11 jul 20241.84001.88001.81001.85001.850016,495,000
10 jul 20241.79001.84001.76001.83001.830010,938,900
09 jul 20241.76001.85001.74001.76001.760016,252,500
08 jul 20241.72001.80001.71001.75001.750010,941,800
05 jul 20241.72001.75001.70001.73001.730010,143,300
03 jul 20241.66001.79001.65001.73001.730016,945,400
02 jul 20241.67001.68001.65001.65001.65008,028,000
01 jul 20241.67001.73001.66001.68001.680010,543,700
28 jun 20241.72001.73001.66001.66001.660011,705,600
27 jun 20241.66001.74001.65001.73001.730013,865,000
26 jun 20241.63001.69001.61001.69001.690012,497,300
25 jun 20241.66001.67001.61001.62001.620013,205,600
24 jun 20241.66001.71001.65001.66001.660010,166,000
21 jun 20241.68001.69001.65001.66001.660011,195,200
20 jun 20241.69001.72001.68001.69001.69009,970,100
18 jun 20241.69001.72001.68001.69001.69007,615,100
17 jun 20241.71001.72001.68001.69001.690010,500,700
14 jun 20241.74001.75001.68001.70001.700016,564,500
13 jun 20241.76001.79001.74001.75001.750010,381,300
12 jun 20241.77001.82001.76001.77001.770019,011,400
11 jun 20241.77001.78001.73001.75001.750012,489,000
10 jun 20241.78001.79001.74001.78001.780013,261,900
07 jun 20241.80001.81001.76001.77001.770010,680,800
06 jun 20241.78001.81001.74001.79001.790016,810,500
05 jun 20241.79001.79001.75001.79001.790010,615,300
04 jun 20241.79001.80001.75001.78001.780013,206,100
03 jun 20241.82001.84001.78001.80001.800013,333,200
31 may 20241.83001.84001.78001.80001.800014,063,200
30 may 20241.82001.88001.79001.80001.800017,555,700
29 may 20241.80001.82001.78001.81001.810010,868,600
28 may 20241.85001.86001.80001.82001.820013,005,400
24 may 20241.84001.88001.83001.85001.850010,145,700
23 may 20241.89001.89001.82001.83001.830014,489,100
22 may 20241.92001.92001.85001.86001.860014,943,300
21 may 20241.94001.96001.90001.91001.910013,009,700
20 may 20242.00002.01001.89001.94001.940026,974,400
17 may 20242.06002.08001.95001.98001.980052,421,100
16 may 20242.04002.23001.98002.12002.120065,262,200
15 may 20242.12002.15002.03002.07002.070018,884,200
14 may 20242.21002.31002.07002.09002.090059,363,400
13 may 20241.95002.12001.95001.99001.990019,828,400
10 may 20241.99002.03001.92001.93001.930014,859,500
09 may 20241.96002.03001.91001.98001.980020,737,900
08 may 20241.96002.00001.93001.95001.950017,118,400
07 may 20242.03002.08001.98001.98001.980023,305,100
06 may 20242.14002.22002.04002.05002.050032,689,900
03 may 20242.05002.17002.04002.10002.100031,589,600
02 may 20242.06002.20002.01002.02002.020038,034,000
01 may 20242.29002.34001.96002.02002.020093,648,800
30 abr 20241.78002.52001.74002.47002.4700154,327,000
29 abr 20241.80001.85001.76001.77001.770016,919,600
26 abr 20241.77001.85001.75001.78001.780020,427,400
25 abr 20241.79001.80001.74001.75001.750018,404,500
24 abr 20241.83001.85001.78001.84001.840017,933,200
23 abr 20241.72001.87001.71001.84001.840025,194,400
22 abr 20241.75001.77001.65001.72001.720022,870,400
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
*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...