U.S. markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4000+0.0150 (+0.63%)
Al cierre: 04:00PM EDT
2.4100 +0.01 (+0.42%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20232.42002.47002.35002.40002.400018,851,715
21 sept 20232.43002.43002.34002.38002.380022,202,100
20 sept 20232.49002.59002.43002.47002.470022,300,300
19 sept 20232.59002.64002.42002.46002.460027,754,100
18 sept 20232.90002.91002.53002.56002.560059,139,700
15 sept 20233.10003.22002.93002.93002.930043,652,200
14 sept 20232.94003.10002.91002.98002.980034,352,400
13 sept 20232.89003.00002.78002.94002.940028,689,900
12 sept 20233.22003.28002.90002.91002.910060,231,500
11 sept 20233.06003.37003.04003.31003.310089,968,100
08 sept 20232.92003.12002.92003.02003.020039,678,800
07 sept 20232.92003.11002.81002.96002.960034,784,700
06 sept 20233.19003.27002.84002.98002.980053,851,500
05 sept 20233.00003.40002.98003.09003.090076,082,200
01 sept 20233.07003.12002.85002.99002.990051,132,900
31 ago 20232.75003.11002.66002.96002.960089,827,700
30 ago 20232.38002.91002.35002.66002.660076,248,800
29 ago 20232.34002.45002.29002.40002.400011,341,500
28 ago 20232.35002.37002.28002.35002.35007,869,200
25 ago 20232.26002.37002.22002.34002.340011,898,900
24 ago 20232.48002.49002.25002.26002.260019,976,600
23 ago 20232.48002.53002.44002.49002.490010,157,700
22 ago 20232.51002.58002.48002.49002.490013,351,100
21 ago 20232.65002.72002.46002.49002.490021,469,900
18 ago 20232.59002.82002.58002.64002.640022,279,000
17 ago 20232.62002.80002.57002.66002.660021,946,900
16 ago 20232.47002.77002.43002.63002.630036,005,400
15 ago 20232.57002.61002.45002.52002.520019,332,300
14 ago 20232.60002.67002.48002.62002.620016,323,400
11 ago 20232.57002.75002.55002.62002.620021,683,000
10 ago 20232.86002.87002.57002.62002.620036,628,400
09 ago 20233.00003.03002.76002.86002.860049,464,400
08 ago 20232.45003.08002.38003.02003.0200125,769,700
07 ago 20232.33002.36002.16002.22002.220020,349,400
04 ago 20232.43002.50002.28002.30002.300022,318,100
03 ago 20232.37002.48002.29002.41002.410017,142,900
02 ago 20232.25002.55002.23002.37002.370039,267,900
01 ago 20232.51002.51002.34002.38002.380031,597,400
31 jul 20232.37002.55002.26002.53002.530046,875,000
28 jul 20232.17002.33002.13002.27002.270040,786,900
27 jul 20232.02002.30001.97002.14002.140063,616,700
26 jul 20231.98002.11001.90001.93001.930097,077,000
25 jul 20231.68001.72001.66001.68001.680010,774,300
24 jul 20231.70001.71001.65001.69001.69008,483,900
21 jul 20231.67001.70001.62001.68001.68008,942,600
20 jul 20231.76001.76001.62001.65001.650015,086,200
19 jul 20231.67001.79001.66001.77001.770016,618,600
18 jul 20231.67001.70001.64001.66001.660011,085,400
17 jul 20231.66001.71001.65001.69001.69006,612,400
14 jul 20231.78001.79001.62001.66001.660020,718,400
13 jul 20231.74001.83001.71001.81001.810017,790,100
12 jul 20231.82001.83001.69001.72001.720022,645,300
11 jul 20231.74001.86001.70001.77001.770026,659,500
10 jul 20231.64001.76001.61001.72001.720020,745,400
07 jul 20231.57001.67001.53001.64001.640015,951,100
06 jul 20231.60001.69001.54001.55001.550021,368,900
05 jul 20231.69001.69001.60001.64001.640014,611,600
03 jul 20231.56001.74001.56001.69001.690026,865,900
30 jun 20231.61001.61001.52001.56001.560018,646,800
29 jun 20231.58001.64001.57001.61001.610012,202,900
28 jun 20231.59001.60001.54001.58001.580010,693,800
27 jun 20231.58001.62001.55001.60001.60009,573,100
26 jun 20231.51001.60001.51001.58001.580011,070,000
23 jun 20231.58001.59001.51001.52001.520016,274,400
22 jun 20231.56001.61001.52001.61001.610010,902,200
21 jun 20231.54001.63001.50001.58001.580021,880,800
20 jun 20231.58001.59001.52001.55001.550013,105,300
16 jun 20231.62001.63001.56001.56001.560017,849,700
15 jun 20231.65001.66001.60001.61001.610019,239,400
14 jun 20231.72001.72001.60001.64001.640015,565,200
13 jun 20231.70001.75001.67001.71001.710014,776,100
12 jun 20231.60001.67001.56001.67001.670018,832,300
09 jun 20231.68001.68001.58001.59001.590021,188,100
08 jun 20231.73001.73001.65001.67001.670023,608,000
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
*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...