Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2022 | 4.5900 | 5.0700 | 4.4700 | 4.8800 | 4.8800 | 33,232,800 |
| 13 may 2022 | 4.5200 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 26,014,200 |
| 12 may 2022 | 4.0000 | 4.5000 | 3.8900 | 4.4400 | 4.4400 | 39,737,200 |
| 11 may 2022 | 4.1900 | 4.4300 | 4.0500 | 4.0600 | 4.0600 | 32,397,200 |
| 10 may 2022 | 4.5500 | 4.5700 | 4.1500 | 4.2900 | 4.2900 | 33,568,000 |
| 09 may 2022 | 4.6500 | 4.6600 | 4.3600 | 4.3900 | 4.3900 | 27,649,400 |
| 06 may 2022 | 4.8600 | 4.8900 | 4.5800 | 4.7400 | 4.7400 | 25,707,300 |
| 05 may 2022 | 5.1600 | 5.2400 | 4.8400 | 4.8900 | 4.8900 | 23,661,400 |
| 04 may 2022 | 5.1500 | 5.3500 | 4.9600 | 5.3000 | 5.3000 | 23,131,200 |
| 03 may 2022 | 5.1500 | 5.4000 | 5.1400 | 5.1800 | 5.1800 | 17,594,700 |
| 02 may 2022 | 4.9400 | 5.2400 | 4.8700 | 5.2300 | 5.2300 | 22,811,400 |
| 29 abr 2022 | 5.0100 | 5.3300 | 4.9700 | 4.9800 | 4.9800 | 19,039,600 |
| 28 abr 2022 | 5.0400 | 5.1700 | 4.8100 | 5.1100 | 5.1100 | 24,078,600 |
| 27 abr 2022 | 5.0600 | 5.2000 | 4.9100 | 5.0100 | 5.0100 | 24,161,900 |
| 26 abr 2022 | 5.2300 | 5.3200 | 5.0400 | 5.0700 | 5.0700 | 18,834,300 |
| 25 abr 2022 | 5.1800 | 5.3600 | 5.1000 | 5.3000 | 5.3000 | 19,922,000 |
| 22 abr 2022 | 5.2400 | 5.4800 | 5.1600 | 5.2400 | 5.2400 | 19,052,900 |
| 21 abr 2022 | 5.4700 | 5.5800 | 5.2300 | 5.2400 | 5.2400 | 24,028,600 |
| 20 abr 2022 | 5.7600 | 5.7700 | 5.4000 | 5.4100 | 5.4100 | 29,438,200 |
| 19 abr 2022 | 5.7800 | 5.9500 | 5.6100 | 5.8300 | 5.8300 | 19,049,900 |
| 18 abr 2022 | 6.0200 | 6.0300 | 5.6800 | 5.7400 | 5.7400 | 23,690,000 |
| 14 abr 2022 | 6.3000 | 6.3600 | 6.0200 | 6.0200 | 6.0200 | 23,546,000 |
| 13 abr 2022 | 6.2400 | 6.5000 | 6.1200 | 6.4200 | 6.4200 | 18,731,200 |
| 12 abr 2022 | 6.4200 | 6.8000 | 6.1300 | 6.2300 | 6.2300 | 28,275,600 |
| 11 abr 2022 | 6.2200 | 6.5300 | 6.0500 | 6.3700 | 6.3700 | 26,150,400 |
| 08 abr 2022 | 6.3700 | 6.6000 | 6.2600 | 6.4000 | 6.4000 | 24,381,800 |
| 07 abr 2022 | 7.1200 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 48,637,600 |
| 06 abr 2022 | 7.7500 | 8.1500 | 7.1600 | 7.2500 | 7.2500 | 127,554,400 |
| 05 abr 2022 | 7.4500 | 7.5000 | 6.9100 | 7.0300 | 7.0300 | 43,653,200 |
| 04 abr 2022 | 7.4500 | 7.5200 | 7.0500 | 7.4500 | 7.4500 | 37,550,900 |
| 01 abr 2022 | 7.9000 | 8.3200 | 7.3500 | 7.4800 | 7.4800 | 94,990,400 |
| 31 mar 2022 | 8.1600 | 8.2300 | 7.6200 | 7.7700 | 7.7700 | 44,694,600 |
| 30 mar 2022 | 8.3400 | 9.0800 | 7.9800 | 8.1400 | 8.1400 | 95,808,000 |
| 29 mar 2022 | 8.0700 | 8.7100 | 7.7200 | 8.3200 | 8.3200 | 82,740,800 |
| 28 mar 2022 | 7.9900 | 8.3900 | 7.6100 | 7.9900 | 7.9900 | 91,841,300 |
| 25 mar 2022 | 8.0800 | 8.6600 | 7.2500 | 8.5600 | 8.5600 | 302,811,300 |
| 24 mar 2022 | 5.8200 | 7.0700 | 5.6800 | 6.9700 | 6.9700 | 112,670,200 |
| 23 mar 2022 | 6.0700 | 6.3000 | 5.6900 | 5.7200 | 5.7200 | 44,943,500 |
| 22 mar 2022 | 5.3300 | 5.7100 | 5.2900 | 5.6800 | 5.6800 | 17,571,400 |
| 21 mar 2022 | 5.4800 | 5.5400 | 5.2700 | 5.3200 | 5.3200 | 14,960,600 |
| 18 mar 2022 | 5.3800 | 5.6000 | 5.3000 | 5.5100 | 5.5100 | 16,502,700 |
| 17 mar 2022 | 5.2100 | 5.4400 | 5.1800 | 5.4100 | 5.4100 | 15,838,900 |
| 16 mar 2022 | 5.0600 | 5.3700 | 4.9900 | 5.3300 | 5.3300 | 22,171,800 |
| 15 mar 2022 | 4.9200 | 5.0200 | 4.7800 | 5.0000 | 5.0000 | 17,489,400 |
| 14 mar 2022 | 5.1700 | 5.2000 | 4.8100 | 4.8800 | 4.8800 | 18,710,400 |
| 11 mar 2022 | 5.4600 | 5.4600 | 5.1800 | 5.1900 | 5.1900 | 10,546,200 |
| 10 mar 2022 | 5.3500 | 5.4300 | 5.2200 | 5.4200 | 5.4200 | 12,281,600 |
| 09 mar 2022 | 5.4100 | 5.6200 | 5.3900 | 5.5000 | 5.5000 | 15,836,400 |
| 08 mar 2022 | 5.1000 | 5.4500 | 5.0000 | 5.3000 | 5.3000 | 24,246,700 |
| 07 mar 2022 | 5.2900 | 5.3800 | 5.1100 | 5.1200 | 5.1200 | 18,564,900 |
| 04 mar 2022 | 5.4800 | 5.6200 | 5.1600 | 5.2400 | 5.2400 | 21,543,000 |
| 03 mar 2022 | 5.8400 | 5.8600 | 5.3700 | 5.4200 | 5.4200 | 23,185,300 |
| 02 mar 2022 | 5.8700 | 5.8800 | 5.5900 | 5.8300 | 5.8300 | 15,712,800 |
| 01 mar 2022 | 6.1100 | 6.1200 | 5.7800 | 5.8500 | 5.8500 | 14,021,600 |
| 28 feb 2022 | 5.9300 | 6.2000 | 5.8700 | 6.1000 | 6.1000 | 13,842,800 |
| 25 feb 2022 | 6.2200 | 6.2300 | 5.9300 | 6.0600 | 6.0600 | 11,057,500 |
| 24 feb 2022 | 5.5000 | 6.1800 | 5.4300 | 6.1700 | 6.1700 | 22,123,900 |
| 23 feb 2022 | 6.2100 | 6.3800 | 5.8900 | 5.9100 | 5.9100 | 14,026,800 |
| 22 feb 2022 | 6.1700 | 6.3600 | 6.0300 | 6.0900 | 6.0900 | 14,213,800 |
| 18 feb 2022 | 6.7300 | 6.8000 | 6.3200 | 6.3900 | 6.3900 | 14,587,000 |
| 17 feb 2022 | 7.0600 | 7.1900 | 6.6600 | 6.7100 | 6.7100 | 15,178,900 |
| 16 feb 2022 | 7.0700 | 7.4800 | 6.9200 | 7.2000 | 7.2000 | 17,451,600 |
| 15 feb 2022 | 6.9100 | 7.1900 | 6.8500 | 7.1500 | 7.1500 | 14,703,300 |
| 14 feb 2022 | 7.1100 | 7.3300 | 6.6900 | 6.7200 | 6.7200 | 20,311,900 |
| 11 feb 2022 | 6.9200 | 7.3600 | 6.8400 | 7.1200 | 7.1200 | 31,709,600 |
| 10 feb 2022 | 6.7000 | 7.3900 | 6.5400 | 7.0000 | 7.0000 | 30,866,200 |
| 09 feb 2022 | 6.4200 | 6.9700 | 6.3500 | 6.9200 | 6.9200 | 28,831,200 |
| 08 feb 2022 | 6.0100 | 6.2600 | 5.9200 | 6.2500 | 6.2500 | 12,634,800 |
| 07 feb 2022 | 6.0300 | 6.2300 | 5.9100 | 6.0300 | 6.0300 | 14,856,100 |
| 04 feb 2022 | 5.6700 | 6.0200 | 5.6300 | 5.9500 | 5.9500 | 14,283,900 |
| 03 feb 2022 | 5.8200 | 5.9200 | 5.6300 | 5.6500 | 5.6500 | 11,710,900 |
| 02 feb 2022 | 6.1700 | 6.2500 | 5.8900 | 5.9800 | 5.9800 | 15,233,700 |
| 01 feb 2022 | 6.0500 | 6.3600 | 5.8400 | 6.2200 | 6.2200 | 20,392,700 |
| 31 ene 2022 | 5.5000 | 6.0100 | 5.4700 | 5.9600 | 5.9600 | 18,665,900 |
| 28 ene 2022 | 5.2400 | 5.5200 | 5.1500 | 5.4800 | 5.4800 | 19,750,600 |
| 27 ene 2022 | 5.5700 | 5.6300 | 5.1500 | 5.2200 | 5.2200 | 24,067,200 |
| 26 ene 2022 | 5.8600 | 5.8700 | 5.4600 | 5.5600 | 5.5600 | 20,766,700 |
| 25 ene 2022 | 5.6600 | 5.8700 | 5.5500 | 5.7200 | 5.7200 | 15,242,400 |
| 24 ene 2022 | 5.5100 | 5.8500 | 5.2000 | 5.8400 | 5.8400 | 28,766,400 |
| 21 ene 2022 | 5.8300 | 6.0800 | 5.7000 | 5.7900 | 5.7900 | 25,137,900 |
| 20 ene 2022 | 6.0000 | 6.3400 | 5.9000 | 5.9200 | 5.9200 | 24,224,700 |
| 19 ene 2022 | 6.3200 | 6.4100 | 5.9400 | 5.9700 | 5.9700 | 25,170,900 |
| 18 ene 2022 | 6.6700 | 6.7900 | 6.2700 | 6.2900 | 6.2900 | 21,597,000 |
| 14 ene 2022 | 6.7700 | 6.9500 | 6.6300 | 6.8600 | 6.8600 | 18,055,500 |
| 13 ene 2022 | 7.2000 | 7.3100 | 6.8500 | 6.8700 | 6.8700 | 16,643,300 |
| 12 ene 2022 | 7.4900 | 7.7000 | 7.0700 | 7.1500 | 7.1500 | 23,457,700 |
| 11 ene 2022 | 6.9600 | 7.5600 | 6.8000 | 7.3800 | 7.3800 | 33,490,300 |
| 10 ene 2022 | 7.1600 | 7.8400 | 6.9500 | 7.2900 | 7.2900 | 107,145,700 |
| 07 ene 2022 | 6.5100 | 6.7700 | 6.2900 | 6.4200 | 6.4200 | 27,456,500 |
| 06 ene 2022 | 6.6700 | 6.8400 | 6.3600 | 6.4400 | 6.4400 | 27,322,300 |
| 05 ene 2022 | 7.0600 | 7.2900 | 6.6100 | 6.6300 | 6.6300 | 30,015,800 |
| 04 ene 2022 | 7.4600 | 7.4800 | 6.9600 | 7.1100 | 7.1100 | 24,622,800 |
| 03 ene 2022 | 7.1900 | 7.7000 | 7.0800 | 7.3900 | 7.3900 | 21,556,900 |
| 31 dic 2021 | 7.2100 | 7.4900 | 7.0300 | 7.0300 | 7.0300 | 20,258,500 |
| 30 dic 2021 | 7.0200 | 7.5600 | 7.0000 | 7.2800 | 7.2800 | 28,741,300 |
| 29 dic 2021 | 7.2700 | 7.3800 | 6.9700 | 7.0500 | 7.0500 | 23,466,400 |
| 28 dic 2021 | 7.5500 | 7.6800 | 7.2500 | 7.2800 | 7.2800 | 18,199,300 |
| 27 dic 2021 | 7.8500 | 7.8500 | 7.5300 | 7.6100 | 7.6100 | 16,313,100 |
| 23 dic 2021 | 7.7600 | 7.9600 | 7.5300 | 7.8400 | 7.8400 | 16,615,900 |
| 22 dic 2021 | 7.7500 | 7.8900 | 7.5800 | 7.7400 | 7.7400 | 12,366,300 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
