Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 1.5750 | 1.5900 | 1.5500 | 1.5806 | 1.5806 | 7,933,464 |
| 10 oct 2024 | 1.6200 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 35,522,300 |
| 09 oct 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 36,459,500 |
| 08 oct 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 25,837,600 |
| 07 oct 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 22,495,000 |
| 04 oct 2024 | 1.7200 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 23,130,000 |
| 03 oct 2024 | 1.6800 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 38,543,500 |
| 02 oct 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 28,323,200 |
| 01 oct 2024 | 1.7500 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 32,849,300 |
| 30 sept 2024 | 1.7400 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 35,158,300 |
| 27 sept 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 14,995,400 |
| 26 sept 2024 | 1.7100 | 1.7600 | 1.6800 | 1.7400 | 1.7400 | 29,163,200 |
| 25 sept 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 16,574,900 |
| 24 sept 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 40,276,000 |
| 23 sept 2024 | 1.7100 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 25,912,800 |
| 20 sept 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 21,717,500 |
| 19 sept 2024 | 1.8300 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 15,568,600 |
| 18 sept 2024 | 1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 21,409,600 |
| 17 sept 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 20,662,200 |
| 16 sept 2024 | 1.7500 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 16,141,800 |
| 13 sept 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 20,725,200 |
| 12 sept 2024 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 19,500,800 |
| 11 sept 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 18,655,500 |
| 10 sept 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 18,706,100 |
| 09 sept 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 30,573,900 |
| 06 sept 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 23,956,200 |
| 05 sept 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 16,248,200 |
| 04 sept 2024 | 1.6700 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 16,599,000 |
| 03 sept 2024 | 1.7200 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 19,610,800 |
| 30 ago 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 14,367,500 |
| 29 ago 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 16,613,200 |
| 28 ago 2024 | 1.7500 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 35,161,900 |
| 27 ago 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 38,819,800 |
| 26 ago 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 18,057,800 |
| 23 ago 2024 | 1.8800 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 16,448,200 |
| 22 ago 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 12,282,700 |
| 21 ago 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 20,789,500 |
| 20 ago 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 14,040,700 |
| 19 ago 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 15,684,400 |
| 16 ago 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 16,137,400 |
| 15 ago 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 19,533,300 |
| 14 ago 2024 | 1.8700 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 37,348,400 |
| 13 ago 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 18,109,900 |
| 12 ago 2024 | 1.8200 | 1.8300 | 1.5000 | 1.7900 | 1.7900 | 10,952,000 |
| 09 ago 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 15,619,700 |
| 08 ago 2024 | 1.7800 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 24,297,400 |
| 07 ago 2024 | 1.8200 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 31,560,400 |
| 06 ago 2024 | 1.7900 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 15,430,100 |
| 05 ago 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 23,772,300 |
| 02 ago 2024 | 1.9100 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 23,748,000 |
| 01 ago 2024 | 2.0200 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 33,238,000 |
| 31 jul 2024 | 2.0100 | 2.0600 | 1.9500 | 2.0300 | 2.0300 | 31,451,300 |
| 30 jul 2024 | 2.0300 | 2.1500 | 1.9400 | 2.0100 | 2.0100 | 72,132,500 |
| 29 jul 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 31,389,800 |
| 26 jul 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 10,757,800 |
| 25 jul 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 14,388,300 |
| 24 jul 2024 | 1.8600 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 22,653,900 |
| 23 jul 2024 | 1.9100 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 17,926,000 |
| 22 jul 2024 | 1.8400 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 21,148,800 |
| 19 jul 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 14,068,000 |
| 18 jul 2024 | 1.9100 | 1.9600 | 1.8200 | 1.8300 | 1.8300 | 18,194,400 |
| 17 jul 2024 | 1.8800 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 20,899,600 |
| 16 jul 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 18,830,300 |
| 15 jul 2024 | 1.8300 | 1.9700 | 1.8200 | 1.9100 | 1.9100 | 21,727,400 |
| 12 jul 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 12,182,600 |
| 11 jul 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 16,495,000 |
| 10 jul 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 10,938,900 |
| 09 jul 2024 | 1.7600 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 16,252,500 |
| 08 jul 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 10,941,800 |
| 05 jul 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 10,143,300 |
| 03 jul 2024 | 1.6600 | 1.7900 | 1.6500 | 1.7300 | 1.7300 | 16,945,400 |
| 02 jul 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 8,028,000 |
| 01 jul 2024 | 1.6700 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 10,543,700 |
| 28 jun 2024 | 1.7200 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 11,705,600 |
| 27 jun 2024 | 1.6600 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 13,865,000 |
| 26 jun 2024 | 1.6300 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 12,497,300 |
| 25 jun 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 13,205,600 |
| 24 jun 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 10,166,000 |
| 21 jun 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 11,195,200 |
| 20 jun 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 9,970,100 |
| 18 jun 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 7,615,100 |
| 17 jun 2024 | 1.7100 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 10,500,700 |
| 14 jun 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 16,564,500 |
| 13 jun 2024 | 1.7600 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 10,381,300 |
| 12 jun 2024 | 1.7700 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 19,011,400 |
| 11 jun 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 12,489,000 |
| 10 jun 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 13,261,900 |
| 07 jun 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 10,680,800 |
| 06 jun 2024 | 1.7800 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 16,810,500 |
| 05 jun 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 10,615,300 |
| 04 jun 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 13,206,100 |
| 03 jun 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 13,333,200 |
| 31 may 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 14,063,200 |
| 30 may 2024 | 1.8200 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 17,555,700 |
| 29 may 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 10,868,600 |
| 28 may 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 13,005,400 |
| 24 may 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 10,145,700 |
| 23 may 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 14,489,100 |
| 22 may 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 14,943,300 |
| 21 may 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 13,009,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.