U.S. markets open in 3 hours 18 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.84+0.05 (+0.86%)
Al cierre: 04:00PM EST
5.76 -0.08 (-1.37%)
Antes de la apertura del mercado: 06:12AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 20225.515.855.205.845.8428,766,400
21 de ene. de 20225.836.085.705.795.7925,035,500
20 de ene. de 20226.006.345.905.925.9224,224,700
19 de ene. de 20226.326.415.945.975.9725,170,900
18 de ene. de 20226.676.796.276.296.2921,597,000
14 de ene. de 20226.776.956.636.866.8618,008,500
13 de ene. de 20227.207.316.856.876.8716,643,300
12 de ene. de 20227.497.707.077.157.1523,457,700
11 de ene. de 20226.967.566.807.387.3833,490,300
10 de ene. de 20227.167.846.957.297.29107,145,700
07 de ene. de 20226.516.776.296.426.4227,156,200
06 de ene. de 20226.676.846.366.446.4427,322,300
05 de ene. de 20227.067.296.616.636.6330,015,800
04 de ene. de 20227.467.486.967.117.1124,622,800
03 de ene. de 20227.197.707.087.397.3921,556,900
31 de dic. de 20217.217.497.037.037.0320,258,500
30 de dic. de 20217.027.567.007.287.2828,741,300
29 de dic. de 20217.277.386.977.057.0523,466,400
28 de dic. de 20217.557.687.257.287.2818,199,300
27 de dic. de 20217.857.857.537.617.6116,313,100
23 de dic. de 20217.767.967.537.847.8416,615,900
22 de dic. de 20217.757.897.587.747.7412,366,300
21 de dic. de 20217.507.937.477.857.8519,972,200
20 de dic. de 20217.717.837.317.467.4622,899,900
17 de dic. de 20217.688.117.407.987.9827,219,600
16 de dic. de 20218.198.407.767.887.8818,551,100
15 de dic. de 20218.038.237.678.148.1422,453,700
14 de dic. de 20218.028.447.948.058.0516,321,800
13 de dic. de 20218.548.588.088.298.2920,232,400
10 de dic. de 20218.999.078.518.628.6220,077,900
09 de dic. de 20219.509.758.928.948.9419,085,100
08 de dic. de 20219.549.949.239.619.6116,712,300
07 de dic. de 20219.329.649.259.449.4416,530,900
06 de dic. de 20218.809.358.449.159.1518,864,900
03 de dic. de 20219.519.558.698.958.9525,914,700
02 de dic. de 20219.269.609.109.549.5421,379,100
01 de dic. de 202110.2010.269.139.279.2729,217,800
30 de nov. de 202110.1910.519.6510.1210.1221,916,200
29 de nov. de 202110.6010.6210.0310.2510.2520,593,400
26 de nov. de 202110.4310.7310.3010.5710.5712,165,000
24 de nov. de 202110.5311.0510.3210.9010.9015,538,500
23 de nov. de 202110.4710.9110.2410.5010.5018,239,100
22 de nov. de 202111.2011.2010.2210.4910.4923,342,600
19 de nov. de 202111.2011.4010.7010.9310.9324,096,900
18 de nov. de 202111.9212.1410.7010.9010.9042,792,400
17 de nov. de 202112.7313.1512.3012.3412.3416,254,700
16 de nov. de 202112.7813.3012.2612.9712.9728,670,000
15 de nov. de 202113.3713.9512.9713.0313.0361,294,100
12 de nov. de 202112.5713.0712.1112.9412.9456,022,300
11 de nov. de 202111.6712.1311.5711.8611.8617,104,100
10 de nov. de 202111.9912.4511.4011.5211.5221,170,700
09 de nov. de 202112.1412.7111.5112.3812.3833,221,600
08 de nov. de 202110.7412.5710.6912.3712.3748,931,600
05 de nov. de 202110.7510.7710.1610.7010.7023,511,900
04 de nov. de 202111.1311.2810.7010.8110.8114,915,500
03 de nov. de 202110.3811.0910.3210.8610.8617,924,500
02 de nov. de 202110.7210.7310.2410.4210.4214,972,500
01 de nov. de 202110.2410.8810.1010.7510.7517,396,100
29 de oct. de 202110.4310.6410.2210.3010.3011,177,500
28 de oct. de 202110.3310.5710.1910.5010.5011,171,600
27 de oct. de 202110.7010.8310.2910.3010.3015,093,900
26 de oct. de 202111.0711.1410.5810.7110.7115,137,800
25 de oct. de 202111.0511.2910.8811.0011.0013,868,500
22 de oct. de 202111.5311.5310.9411.0811.0818,841,500
21 de oct. de 202111.4612.1611.4211.5611.5630,666,900
20 de oct. de 202111.5511.8011.0211.5911.5944,082,000
19 de oct. de 202110.1711.8310.0311.6611.6668,798,000
18 de oct. de 202110.2110.249.9810.0710.0713,975,100
15 de oct. de 202110.4610.5310.1910.2410.2413,082,200
14 de oct. de 202110.4210.8110.3710.3910.3914,890,300
13 de oct. de 202110.3410.5410.2010.2910.2910,136,900
12 de oct. de 202110.1610.5610.1210.2810.2813,749,900
11 de oct. de 202110.3710.6110.1510.1610.1612,642,500
08 de oct. de 202110.8511.0810.4610.4910.4920,199,900
07 de oct. de 202110.8211.4210.3711.0211.0234,914,000
06 de oct. de 202110.9010.9410.6810.7910.7918,595,400
05 de oct. de 202110.7511.3410.6811.1011.1018,162,500
04 de oct. de 202111.0211.1110.6810.7410.7414,980,700
01 de oct. de 202111.2911.3710.8411.1511.1518,180,300
30 de sep. de 202111.1711.5310.9511.2911.2920,291,000
29 de sep. de 202111.7311.7711.0911.1111.1117,441,800
28 de sep. de 202112.0412.1911.6011.6311.6317,537,500
27 de sep. de 202111.7012.2711.6512.2212.2214,941,700
24 de sep. de 202111.8511.9811.6411.6711.6713,173,400
23 de sep. de 202112.2012.4011.8712.0212.0221,476,600
22 de sep. de 202111.2811.8811.2511.6311.6316,297,000
21 de sep. de 202111.2311.5411.0311.2211.2219,702,500
20 de sep. de 202111.7611.7711.0211.2311.2325,536,800
17 de sep. de 202112.0012.2011.7512.1712.1713,644,900
16 de sep. de 202112.0012.2411.9012.0112.019,316,000
15 de sep. de 202111.7612.1911.6812.0312.0312,982,400
14 de sep. de 202112.2612.3111.7211.7411.7416,072,900
13 de sep. de 202112.4412.4711.9212.2312.2316,030,700
10 de sep. de 202112.9612.9612.4012.4112.4118,407,600
09 de sep. de 202112.9413.1512.7612.8612.8612,649,000
08 de sep. de 202113.2213.3312.7712.8012.8014,441,300
07 de sep. de 202113.6013.6713.1713.3013.3012,900,500
03 de sep. de 202113.7514.1613.4413.5913.5913,665,700
02 de sep. de 202113.6614.2713.4513.8513.8517,892,200
01 de sep. de 202113.7414.2013.5113.5713.5713,943,600
*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...