Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 10,662,400 |
| 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 |
| 20 may 2024 | 2.0000 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 26,974,400 |
| 17 may 2024 | 2.0600 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 52,421,100 |
| 16 may 2024 | 2.0400 | 2.2300 | 1.9800 | 2.1200 | 2.1200 | 65,262,200 |
| 15 may 2024 | 2.1200 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 18,884,200 |
| 14 may 2024 | 2.2100 | 2.3100 | 2.0700 | 2.0900 | 2.0900 | 59,363,400 |
| 13 may 2024 | 1.9500 | 2.1200 | 1.9500 | 1.9900 | 1.9900 | 19,828,400 |
| 10 may 2024 | 1.9900 | 2.0300 | 1.9200 | 1.9300 | 1.9300 | 14,859,500 |
| 09 may 2024 | 1.9600 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 20,737,900 |
| 08 may 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 17,118,400 |
| 07 may 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 23,305,100 |
| 06 may 2024 | 2.1400 | 2.2200 | 2.0400 | 2.0500 | 2.0500 | 32,689,900 |
| 03 may 2024 | 2.0500 | 2.1700 | 2.0400 | 2.1000 | 2.1000 | 31,589,600 |
| 02 may 2024 | 2.0600 | 2.2000 | 2.0100 | 2.0200 | 2.0200 | 38,034,000 |
| 01 may 2024 | 2.2900 | 2.3400 | 1.9600 | 2.0200 | 2.0200 | 93,648,800 |
| 30 abr 2024 | 1.7800 | 2.5200 | 1.7400 | 2.4700 | 2.4700 | 154,327,000 |
| 29 abr 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 16,919,600 |
| 26 abr 2024 | 1.7700 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 20,427,400 |
| 25 abr 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 18,404,500 |
| 24 abr 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 17,933,200 |
| 23 abr 2024 | 1.7200 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 25,194,400 |
| 22 abr 2024 | 1.7500 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 22,870,400 |
| 19 abr 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 20,533,600 |
| 18 abr 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 30,521,600 |
| 17 abr 2024 | 1.8500 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 40,091,200 |
| 16 abr 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 38,554,700 |
| 15 abr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 32,565,200 |
| 12 abr 2024 | 1.8900 | 1.9700 | 1.7800 | 1.8200 | 1.8200 | 36,372,700 |
| 11 abr 2024 | 2.0300 | 2.0300 | 1.8700 | 1.9000 | 1.9000 | 42,051,500 |
| 10 abr 2024 | 1.9700 | 2.1700 | 1.9600 | 2.0200 | 2.0200 | 34,913,100 |
| 09 abr 2024 | 2.1200 | 2.2500 | 2.0000 | 2.0600 | 2.0600 | 80,329,900 |
| 08 abr 2024 | 2.5900 | 2.7700 | 2.5400 | 2.5900 | 2.5900 | 38,801,100 |
| 05 abr 2024 | 2.6100 | 2.7400 | 2.4900 | 2.6000 | 2.6000 | 39,620,000 |
| 04 abr 2024 | 2.9500 | 2.9700 | 2.6300 | 2.6800 | 2.6800 | 82,430,300 |
| 03 abr 2024 | 2.4100 | 2.8500 | 2.3500 | 2.8500 | 2.8500 | 75,019,800 |
| 02 abr 2024 | 2.4100 | 2.5700 | 2.3700 | 2.4100 | 2.4100 | 43,468,200 |
| 01 abr 2024 | 2.4400 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 35,788,000 |
| 28 mar 2024 | 2.4800 | 2.6400 | 2.4000 | 2.4700 | 2.4700 | 51,923,700 |
| 27 mar 2024 | 2.3300 | 2.5300 | 2.2400 | 2.4800 | 2.4800 | 61,091,600 |
| 26 mar 2024 | 2.0900 | 2.4600 | 2.0700 | 2.3100 | 2.3100 | 70,707,100 |
| 25 mar 2024 | 2.3100 | 2.3700 | 2.1100 | 2.1500 | 2.1500 | 53,809,400 |
| 22 mar 2024 | 1.9800 | 2.3700 | 1.9400 | 2.3100 | 2.3100 | 95,662,500 |
| 21 mar 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 26,251,100 |
| 20 mar 2024 | 1.9600 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 37,636,300 |
| 19 mar 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 31,023,500 |
| 18 mar 2024 | 1.8200 | 2.0400 | 1.7400 | 1.9200 | 1.9200 | 63,746,600 |
| 15 mar 2024 | 1.6300 | 1.7400 | 1.6100 | 1.7300 | 1.7300 | 22,808,800 |
| 14 mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 11,860,100 |
| 13 mar 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 7,708,800 |
| 12 mar 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 8,415,100 |
| 11 mar 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 10,327,500 |
| 08 mar 2024 | 1.6700 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 23,610,300 |
| 07 mar 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 17,575,100 |
| 06 mar 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 20,293,300 |
| 05 mar 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 20,567,900 |
| *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.