Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:06PM EDT. Mercado abierto.
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5379 | 2.5379 | 5,182,309 |
| 28 mar 2023 | 2.5900 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 10,262,600 |
| 27 mar 2023 | 2.6200 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 6,965,300 |
| 24 mar 2023 | 2.5700 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 5,996,400 |
| 23 mar 2023 | 2.6400 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 8,100,700 |
| 22 mar 2023 | 2.6600 | 2.7300 | 2.5600 | 2.5700 | 2.5700 | 8,774,800 |
| 21 mar 2023 | 2.4900 | 2.7300 | 2.4800 | 2.6600 | 2.6600 | 13,197,200 |
| 20 mar 2023 | 2.6400 | 2.6400 | 2.4600 | 2.4800 | 2.4800 | 12,690,100 |
| 17 mar 2023 | 2.5800 | 2.6600 | 2.5200 | 2.6100 | 2.6100 | 19,080,600 |
| 16 mar 2023 | 2.3700 | 2.6800 | 2.3200 | 2.5800 | 2.5800 | 26,595,200 |
| 15 mar 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 11,403,800 |
| 14 mar 2023 | 2.5200 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 12,705,700 |
| 13 mar 2023 | 2.3700 | 2.5300 | 2.3400 | 2.4400 | 2.4400 | 14,039,300 |
| 10 mar 2023 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 15,654,800 |
| 09 mar 2023 | 2.5900 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 11,453,300 |
| 08 mar 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 8,798,400 |
| 07 mar 2023 | 2.7100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 9,254,400 |
| 06 mar 2023 | 2.8000 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 10,072,900 |
| 03 mar 2023 | 2.7500 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 10,814,600 |
| 02 mar 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 8,846,500 |
| 01 mar 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 9,041,900 |
| 28 feb 2023 | 2.7600 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 10,003,700 |
| 27 feb 2023 | 2.8300 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 9,943,700 |
| 24 feb 2023 | 2.8300 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 10,475,600 |
| 23 feb 2023 | 2.8700 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 12,161,400 |
| 22 feb 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 12,465,600 |
| 21 feb 2023 | 2.9500 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 15,760,000 |
| 17 feb 2023 | 3.0200 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 12,259,500 |
| 16 feb 2023 | 3.0300 | 3.1300 | 3.0100 | 3.0500 | 3.0500 | 13,495,700 |
| 15 feb 2023 | 2.9600 | 3.1100 | 2.9100 | 3.0900 | 3.0900 | 15,949,900 |
| 14 feb 2023 | 2.8600 | 2.9800 | 2.8300 | 2.9700 | 2.9700 | 12,053,000 |
| 13 feb 2023 | 2.9000 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 10,834,500 |
| 10 feb 2023 | 2.9100 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 14,489,700 |
| 09 feb 2023 | 3.0800 | 3.0800 | 2.8200 | 2.8600 | 2.8600 | 19,427,100 |
| 08 feb 2023 | 3.1300 | 3.1700 | 3.0300 | 3.0300 | 3.0300 | 10,583,100 |
| 07 feb 2023 | 3.1800 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 20,418,700 |
| 06 feb 2023 | 3.2200 | 3.2600 | 3.1400 | 3.1900 | 3.1900 | 10,537,100 |
| 03 feb 2023 | 3.2400 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 15,391,700 |
| 02 feb 2023 | 3.4400 | 3.5900 | 3.3100 | 3.3500 | 3.3500 | 26,357,100 |
| 01 feb 2023 | 3.1700 | 3.3800 | 3.1200 | 3.3300 | 3.3300 | 23,954,000 |
| 31 ene 2023 | 3.1400 | 3.2900 | 3.1000 | 3.2400 | 3.2400 | 16,386,900 |
| 30 ene 2023 | 3.1700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 12,849,400 |
| 27 ene 2023 | 3.0400 | 3.3000 | 3.0100 | 3.2100 | 3.2100 | 24,760,900 |
| 26 ene 2023 | 3.1400 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 11,907,600 |
| 25 ene 2023 | 3.0900 | 3.1400 | 2.9900 | 3.1000 | 3.1000 | 11,303,600 |
| 24 ene 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1100 | 3.1100 | 11,459,100 |
| 23 ene 2023 | 3.0700 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 20,469,900 |
| 20 ene 2023 | 2.9900 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 17,331,200 |
| 19 ene 2023 | 3.0300 | 3.0600 | 2.9000 | 2.9500 | 2.9500 | 17,316,900 |
| 18 ene 2023 | 3.2600 | 3.3600 | 3.0500 | 3.0700 | 3.0700 | 19,628,600 |
| 17 ene 2023 | 3.1900 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 19,775,600 |
| 13 ene 2023 | 3.2100 | 3.2900 | 3.1200 | 3.1700 | 3.1700 | 21,853,700 |
| 12 ene 2023 | 3.0500 | 3.3100 | 2.9500 | 3.2900 | 3.2900 | 24,552,600 |
| 11 ene 2023 | 2.8100 | 3.0400 | 2.7800 | 3.0400 | 3.0400 | 30,754,200 |
| 10 ene 2023 | 2.7400 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 13,199,800 |
| 09 ene 2023 | 2.8100 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 27,965,500 |
| 06 ene 2023 | 2.9700 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 14,537,700 |
| 05 ene 2023 | 2.8900 | 2.9500 | 2.8200 | 2.9400 | 2.9400 | 14,127,500 |
| 04 ene 2023 | 2.8000 | 2.9900 | 2.7500 | 2.9600 | 2.9600 | 19,297,600 |
| 03 ene 2023 | 2.7700 | 2.8700 | 2.7000 | 2.7500 | 2.7500 | 17,710,700 |
| 30 dic 2022 | 2.6300 | 2.7200 | 2.6200 | 2.6900 | 2.6900 | 12,088,000 |
| 29 dic 2022 | 2.6300 | 2.6900 | 2.5800 | 2.6800 | 2.6800 | 15,589,900 |
| 28 dic 2022 | 2.6500 | 2.7300 | 2.5200 | 2.5800 | 2.5800 | 16,899,400 |
| 27 dic 2022 | 2.7800 | 2.7800 | 2.6100 | 2.6300 | 2.6300 | 14,070,000 |
| 23 dic 2022 | 2.8000 | 2.8100 | 2.7100 | 2.7900 | 2.7900 | 12,166,100 |
| 22 dic 2022 | 2.8900 | 2.8900 | 2.6900 | 2.8000 | 2.8000 | 15,525,100 |
| 21 dic 2022 | 2.8800 | 2.9600 | 2.8100 | 2.9000 | 2.9000 | 13,787,500 |
| 20 dic 2022 | 2.9200 | 2.9500 | 2.7500 | 2.8300 | 2.8300 | 28,723,400 |
| 19 dic 2022 | 3.2200 | 3.2300 | 2.9600 | 2.9800 | 2.9800 | 21,737,500 |
| 16 dic 2022 | 3.3000 | 3.3300 | 3.1300 | 3.2600 | 3.2600 | 19,854,800 |
| 15 dic 2022 | 3.3500 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 20,287,500 |
| 14 dic 2022 | 3.5200 | 3.5400 | 3.3700 | 3.3900 | 3.3900 | 18,913,200 |
| 13 dic 2022 | 3.6900 | 3.7200 | 3.5000 | 3.5600 | 3.5600 | 19,918,800 |
| 12 dic 2022 | 3.4800 | 3.6500 | 3.4200 | 3.5400 | 3.5400 | 16,112,700 |
| 09 dic 2022 | 3.5800 | 3.6900 | 3.4600 | 3.4800 | 3.4800 | 23,936,600 |
| 08 dic 2022 | 3.8400 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 22,719,200 |
| 07 dic 2022 | 3.9800 | 4.0700 | 3.6700 | 3.7100 | 3.7100 | 29,414,500 |
| 06 dic 2022 | 4.6500 | 4.6800 | 3.9000 | 4.0600 | 4.0600 | 48,278,300 |
| 05 dic 2022 | 4.6600 | 5.1200 | 4.5000 | 4.6800 | 4.6800 | 62,802,900 |
| 02 dic 2022 | 4.0600 | 4.7200 | 4.0100 | 4.5800 | 4.5800 | 58,056,500 |
| 01 dic 2022 | 3.8600 | 4.1800 | 3.8200 | 4.1700 | 4.1700 | 21,012,900 |
| 30 nov 2022 | 3.7400 | 3.8700 | 3.6600 | 3.8700 | 3.8700 | 15,012,800 |
| 29 nov 2022 | 3.6900 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 9,192,300 |
| 28 nov 2022 | 3.8000 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 9,126,500 |
| 25 nov 2022 | 3.7500 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 6,840,400 |
| 23 nov 2022 | 3.6700 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 15,585,300 |
| 22 nov 2022 | 3.7800 | 3.7800 | 3.5900 | 3.6600 | 3.6600 | 13,326,100 |
| 21 nov 2022 | 3.8400 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 11,395,200 |
| 18 nov 2022 | 4.0800 | 4.1000 | 3.8400 | 3.8600 | 3.8600 | 13,908,000 |
| 17 nov 2022 | 4.0000 | 4.1500 | 3.9500 | 4.0700 | 4.0700 | 14,140,600 |
| 16 nov 2022 | 4.1400 | 4.2000 | 3.9200 | 4.0800 | 4.0800 | 24,491,800 |
| 15 nov 2022 | 4.2500 | 4.4400 | 4.1600 | 4.1900 | 4.1900 | 21,253,300 |
| 14 nov 2022 | 4.3900 | 4.4000 | 4.0500 | 4.1500 | 4.1500 | 33,599,700 |
| 11 nov 2022 | 3.9000 | 4.2500 | 3.8100 | 4.1800 | 4.1800 | 35,574,300 |
| 10 nov 2022 | 3.8400 | 3.9500 | 3.6900 | 3.8900 | 3.8900 | 29,531,800 |
| 09 nov 2022 | 3.7500 | 4.0400 | 3.5800 | 3.6200 | 3.6200 | 30,962,500 |
| 08 nov 2022 | 3.7600 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 17,622,500 |
| 07 nov 2022 | 3.8700 | 3.8900 | 3.6900 | 3.7600 | 3.7600 | 16,682,600 |
| 04 nov 2022 | 3.9500 | 3.9700 | 3.6500 | 3.8100 | 3.8100 | 20,230,000 |
| 03 nov 2022 | 3.5100 | 3.8800 | 3.4900 | 3.8200 | 3.8200 | 18,617,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
