U.S. markets close in 1 hour 14 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.5700-0.1400 (-3.77%)
A partir del 02:46PM EST. Mercado abierto.
Periodo de tiempo:
08 dic 2021 - 08 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20223.84003.85003.52003.57003.570019,457,503
07 dic 20223.98004.07003.67003.71003.710029,414,500
06 dic 20224.65004.68003.90004.06004.060048,278,300
05 dic 20224.66005.12004.50004.68004.680062,802,900
02 dic 20224.06004.72004.01004.58004.580057,799,200
01 dic 20223.86004.18003.82004.17004.170021,012,900
30 nov 20223.74003.87003.66003.87003.870015,012,800
29 nov 20223.69003.80003.68003.72003.72009,192,300
28 nov 20223.80003.88003.65003.65003.65009,126,500
25 nov 20223.75003.86003.73003.85003.85006,840,400
23 nov 20223.67003.84003.65003.78003.780015,585,300
22 nov 20223.78003.78003.59003.66003.660013,326,100
21 nov 20223.84003.88003.66003.74003.740011,395,200
18 nov 20224.08004.10003.84003.86003.860013,842,300
17 nov 20224.00004.15003.95004.07004.070014,140,600
16 nov 20224.14004.20003.92004.08004.080024,491,800
15 nov 20224.25004.44004.16004.19004.190021,253,300
14 nov 20224.39004.40004.05004.15004.150033,599,700
11 nov 20223.90004.25003.81004.18004.180035,479,900
10 nov 20223.84003.95003.69003.89003.890029,531,800
09 nov 20223.75004.04003.58003.62003.620030,962,500
08 nov 20223.76003.95003.72003.80003.800017,622,500
07 nov 20223.87003.89003.69003.76003.760016,682,600
04 nov 20223.95003.97003.65003.81003.810020,163,900
03 nov 20223.51003.88003.49003.82003.820018,617,400
02 nov 20223.79003.91003.58003.58003.580024,229,600
01 nov 20223.97004.04003.76003.82003.820029,013,300
31 oct 20223.60004.19003.57004.07004.070053,085,300
28 oct 20223.55003.65003.45003.63003.630012,083,900
27 oct 20223.66003.73003.52003.53003.530014,493,200
26 oct 20223.49003.78003.44003.67003.670023,874,700
25 oct 20223.19003.69003.19003.58003.580037,851,600
24 oct 20223.34003.34003.13003.16003.160014,896,200
21 oct 20223.29003.41003.21003.36003.360011,778,500
20 oct 20223.21003.46003.19003.28003.280013,336,200
19 oct 20223.35003.44003.24003.25003.250012,590,000
18 oct 20223.46003.49003.32003.38003.380014,018,600
17 oct 20223.23003.53003.23003.37003.370024,818,100
14 oct 20223.26003.40003.13003.14003.140017,526,600
13 oct 20222.91003.27002.91003.26003.260022,985,700
12 oct 20222.90003.08002.83003.08003.080016,374,900
11 oct 20223.04003.10002.84002.90002.900023,875,200
10 oct 20223.15003.28003.01003.07003.070021,634,200
07 oct 20224.06004.09003.13003.17003.1700118,925,000
06 oct 20222.92003.93002.88003.90003.9000103,359,400
05 oct 20222.94002.99002.83002.98002.980011,323,600
04 oct 20222.95003.06002.93003.00003.000015,913,400
03 oct 20222.79002.90002.73002.87002.870014,575,800
30 sept 20222.84002.92002.75002.75002.750011,862,200
29 sept 20222.96002.97002.81002.86002.860011,798,500
28 sept 20222.83003.03002.79003.01003.010014,257,900
27 sept 20222.79002.88002.72002.80002.800017,735,700
26 sept 20222.70002.94002.67002.70002.700019,229,200
23 sept 20222.75002.78002.65002.72002.720021,132,700
22 sept 20222.99003.00002.80002.80002.800021,214,600
21 sept 20223.10003.14002.98002.98002.980019,437,400
20 sept 20223.16003.21003.08003.08003.080012,245,100
19 sept 20223.18003.23003.12003.22003.220010,885,600
16 sept 20223.33003.34003.17003.19003.190014,584,100
15 sept 20223.36003.52003.33003.39003.390016,737,100
14 sept 20223.30003.39003.27003.38003.380010,032,800
13 sept 20223.34003.41003.30003.32003.320014,507,800
12 sept 20223.42003.53003.37003.49003.490014,253,400
09 sept 20223.35003.49003.33003.40003.400018,718,600
08 sept 20223.18003.30003.12003.30003.300018,047,300
07 sept 20223.18003.32003.14003.22003.220026,637,100
06 sept 20223.41003.41003.16003.17003.170023,649,800
02 sept 20223.68003.68003.35003.36003.360022,856,200
01 sept 20223.73003.77003.51003.58003.580017,013,200
31 ago 20223.77003.83003.69003.80003.800015,377,000
30 ago 20223.95003.96003.69003.73003.730017,028,300
29 ago 20223.78004.00003.71003.89003.890017,979,400
26 ago 20224.06004.08003.80003.83003.830021,520,100
25 ago 20223.82004.19003.76004.12004.120035,868,400
24 ago 20223.62003.81003.54003.76003.760019,850,000
23 ago 20223.62003.69003.52003.58003.580015,152,900
22 ago 20223.66003.66003.51003.54003.540021,924,800
19 ago 20223.91003.98003.71003.74003.740024,832,200
18 ago 20224.09004.11003.92004.03004.030019,964,200
17 ago 20224.20004.52004.05004.06004.060046,225,300
16 ago 20224.33004.48004.12004.20004.200043,558,100
15 ago 20224.00004.38003.99004.29004.290041,284,800
12 ago 20223.96004.06003.83004.03004.030023,529,400
11 ago 20224.18004.27003.85003.85003.850028,716,800
10 ago 20224.00004.13003.84004.06004.060030,106,100
09 ago 20224.17004.22003.82003.84003.840032,014,400
08 ago 20223.93004.43003.90004.30004.300048,097,500
05 ago 20223.88004.02003.80003.90003.900024,705,500
04 ago 20223.83004.14003.79004.03004.030028,701,000
03 ago 20223.97004.05003.80003.88003.880025,686,800
02 ago 20223.42003.95003.37003.90003.900036,341,700
01 ago 20223.55003.59003.41003.42003.420020,665,500
29 jul 20223.48003.67003.41003.65003.650023,686,800
28 jul 20223.30003.66003.28003.65003.650038,507,900
27 jul 20223.44003.45003.17003.26003.260032,419,700
26 jul 20223.49003.58003.36003.38003.380019,538,400
25 jul 20223.54003.65003.37003.54003.540022,597,800
22 jul 20223.73003.75003.46003.50003.500024,532,400
21 jul 20224.12004.16003.72003.75003.750052,847,600
20 jul 20223.55004.09003.53003.94003.940064,501,400
*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...