TLRY - Tilray Brands, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 20231.73001.73001.65001.67001.670023,520,800
07 jun 20231.79001.83001.70001.73001.730020,954,100
06 jun 20231.69001.79001.66001.77001.770015,238,500
05 jun 20231.75001.75001.64001.69001.690015,641,400
02 jun 20231.75001.81001.71001.72001.720021,246,600
01 jun 20231.68001.78001.63001.70001.700026,101,500
31 may 20231.82001.82001.66001.67001.670029,268,300
30 may 20231.93001.93001.78001.83001.830028,001,300
26 may 20231.83001.90001.82001.86001.860051,165,800
25 may 20232.44002.44002.32002.36002.360012,293,900
24 may 20232.45002.45002.36002.42002.42006,084,900
23 may 20232.51002.59002.43002.45002.45006,353,200
22 may 20232.41002.64002.41002.53002.530012,682,600
19 may 20232.43002.50002.40002.41002.41006,517,900
18 may 20232.40002.50002.40002.44002.44007,270,900
17 may 20232.38002.45002.32002.41002.41008,873,100
16 may 20232.42002.44002.34002.35002.35006,865,400
15 may 20232.43002.46002.35002.43002.43009,236,900
12 may 20232.46002.56002.37002.41002.41008,167,000
11 may 20232.75002.76002.41002.43002.430017,731,400
10 may 20232.78002.85002.72002.75002.75009,751,000
09 may 20232.70002.87002.70002.72002.720011,308,200
08 may 20232.75002.79002.66002.78002.780010,527,200
05 may 20232.65002.80002.59002.77002.770018,649,500
04 may 20232.37002.64002.35002.52002.520015,465,100
03 may 20232.28002.45002.26002.39002.390011,566,900
02 may 20232.27002.30002.20002.28002.28007,151,100
01 may 20232.34002.35002.24002.28002.28007,373,000
28 abr 20232.40002.43002.34002.35002.35008,299,800
27 abr 20232.32002.43002.29002.39002.390019,100,900
26 abr 20232.27002.27002.17002.18002.180010,413,600
25 abr 20232.34002.34002.23002.24002.24008,246,700
24 abr 20232.30002.37002.28002.35002.35009,287,100
21 abr 20232.35002.38002.30002.30002.30007,319,600
20 abr 20232.41002.44002.32002.35002.35008,392,700
19 abr 20232.44002.47002.40002.41002.41005,226,800
18 abr 20232.51002.53002.44002.47002.47008,102,700
17 abr 20232.38002.51002.36002.50002.500011,011,700
14 abr 20232.46002.54002.36002.37002.370015,864,100
13 abr 20232.48002.52002.43002.45002.450011,269,600
12 abr 20232.55002.58002.45002.46002.46009,495,800
11 abr 20232.58002.61002.46002.52002.520022,452,400
10 abr 20232.60002.77002.56002.74002.740018,343,200
06 abr 20232.48002.63002.42002.60002.600011,187,700
05 abr 20232.49002.52002.43002.44002.44007,076,400
04 abr 20232.57002.57002.48002.49002.49006,209,700
03 abr 20232.53002.58002.51002.54002.54007,268,100
31 mar 20232.55002.59002.52002.53002.53006,631,600
30 mar 20232.62002.62002.51002.52002.52008,003,000
29 mar 20232.53002.59002.52002.58002.58008,146,600
28 mar 20232.59002.60002.47002.50002.500010,317,000
27 mar 20232.62002.64002.54002.61002.61006,965,300
24 mar 20232.57002.64002.54002.62002.62005,996,400
23 mar 20232.64002.71002.56002.61002.61008,100,700
22 mar 20232.66002.73002.56002.57002.57008,774,800
21 mar 20232.49002.73002.48002.66002.660013,197,200
20 mar 20232.64002.64002.46002.48002.480012,690,100
17 mar 20232.58002.66002.52002.61002.610019,135,900
16 mar 20232.37002.68002.32002.58002.580026,595,200
15 mar 20232.34002.39002.28002.36002.360011,403,800
14 mar 20232.52002.53002.38002.40002.400012,705,700
13 mar 20232.37002.53002.34002.44002.440014,039,300
10 mar 20232.57002.57002.40002.42002.420015,689,900
09 mar 20232.59002.66002.51002.53002.530011,453,300
08 mar 20232.62002.62002.57002.59002.59008,798,400
07 mar 20232.71002.72002.61002.62002.62009,254,400
06 mar 20232.80002.81002.67002.69002.690010,072,900
03 mar 20232.75002.81002.71002.77002.770010,825,000
02 mar 20232.75002.76002.70002.71002.71008,846,500
01 mar 20232.83002.83002.74002.75002.75009,041,900
28 feb 20232.76002.83002.74002.83002.830010,003,700
27 feb 20232.83002.86002.75002.76002.76009,943,700
24 feb 20232.83002.83002.78002.82002.820010,475,600
23 feb 20232.87002.89002.78002.87002.870012,161,400
22 feb 20232.84002.86002.76002.84002.840012,465,600
21 feb 20232.95002.98002.76002.78002.780015,760,000
17 feb 20233.02003.06002.95003.01003.010012,259,500
16 feb 20233.03003.13003.01003.05003.050013,495,700
15 feb 20232.96003.11002.91003.09003.090015,949,900
14 feb 20232.86002.98002.83002.97002.970012,053,000
13 feb 20232.90002.91002.81002.87002.870010,834,500
10 feb 20232.91002.94002.79002.84002.840014,489,700
09 feb 20233.08003.08002.82002.86002.860019,427,100
08 feb 20233.13003.17003.03003.03003.030010,583,100
07 feb 20233.18003.20003.02003.14003.140020,418,700
06 feb 20233.22003.26003.14003.19003.190010,537,100
03 feb 20233.24003.37003.20003.20003.200015,391,700
02 feb 20233.44003.59003.31003.35003.350026,357,100
01 feb 20233.17003.38003.12003.33003.330023,954,000
31 ene 20233.14003.29003.10003.24003.240016,386,900
30 ene 20233.17003.19003.07003.08003.080012,849,400
27 ene 20233.04003.30003.01003.21003.210024,760,900
26 ene 20233.14003.19003.03003.07003.070011,907,600
25 ene 20233.09003.14002.99003.10003.100011,303,600
24 ene 20233.13003.20003.09003.11003.110011,459,100
23 ene 20233.07003.24003.06003.18003.180020,469,900
20 ene 20232.99003.07002.92003.05003.050017,331,200
19 ene 20233.03003.06002.90002.95002.950017,316,900
18 ene 20233.26003.36003.05003.07003.070019,628,600
17 ene 20233.19003.28003.12003.24003.240019,775,600
*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...