U.S. markets open in 9 hours 17 minutes
F S&P 500
5,000.50 -48.50 (-0.96%) F Dow Jones
37,741.00 -266.00 (-0.70%) F Nasdaq
17,337.75 -209.50 (-1.19%) E-mini Russell 2000 Index Futur
1,934.50 -23.60 (-1.21%) Petróleo
84.87 +2.14 (+2.59%) Oro
2,403.50 +5.50 (+0.23%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 30,339,600 |
| 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 |
| 04 mar 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,135,600 |
| 01 mar 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 11,307,600 |
| 29 feb 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 13,780,000 |
| 28 feb 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 13,523,300 |
| 27 feb 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8100 | 1.8100 | 17,317,400 |
| 26 feb 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 13,657,300 |
| 23 feb 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 20,911,500 |
| 22 feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 14,864,300 |
| 21 feb 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 17,472,000 |
| 20 feb 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 17,267,200 |
| 16 feb 2024 | 1.8400 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 20,380,600 |
| 15 feb 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 15,823,700 |
| 14 feb 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 21,726,600 |
| 13 feb 2024 | 1.8500 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 27,038,400 |
| 12 feb 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 18,182,100 |
| 09 feb 2024 | 1.9100 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 15,080,600 |
| 08 feb 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 15,790,900 |
| 07 feb 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 18,407,200 |
| 06 feb 2024 | 1.8300 | 1.9700 | 1.8000 | 1.9700 | 1.9700 | 26,169,700 |
| 05 feb 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 16,503,200 |
| 02 feb 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 26,135,700 |
| 01 feb 2024 | 1.8400 | 2.0100 | 1.8400 | 1.9600 | 1.9600 | 28,183,400 |
| 31 ene 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 21,727,300 |
| 30 ene 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 11,734,200 |
| 29 ene 2024 | 1.9100 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 17,246,000 |
| 26 ene 2024 | 1.9800 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 12,952,800 |
| 25 ene 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 14,727,900 |
| 24 ene 2024 | 2.0500 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 17,860,100 |
| 23 ene 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 12,763,800 |
| 22 ene 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 15,071,500 |
| 19 ene 2024 | 1.9500 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 21,393,400 |
| 18 ene 2024 | 2.0800 | 2.1100 | 1.9400 | 1.9400 | 1.9400 | 22,699,100 |
| 17 ene 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,444,000 |
| 16 ene 2024 | 1.9200 | 2.1100 | 1.8900 | 2.0900 | 2.0900 | 38,976,100 |
| 12 ene 2024 | 1.9300 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 28,875,400 |
| 11 ene 2024 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 35,939,500 |
| 10 ene 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0000 | 2.0000 | 38,811,100 |
| 09 ene 2024 | 2.4700 | 2.5400 | 2.1000 | 2.1100 | 2.1100 | 58,630,200 |
| 08 ene 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 27,976,300 |
| 05 ene 2024 | 2.2300 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 21,525,800 |
| 04 ene 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 27,077,600 |
| 03 ene 2024 | 2.1800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 36,108,700 |
| 02 ene 2024 | 2.2700 | 2.4000 | 2.1900 | 2.2200 | 2.2200 | 24,755,100 |
| 29 dic 2023 | 2.4500 | 2.5000 | 2.2900 | 2.3000 | 2.3000 | 28,259,700 |
| 28 dic 2023 | 2.2600 | 2.5200 | 2.2100 | 2.4100 | 2.4100 | 35,749,400 |
| 27 dic 2023 | 2.3000 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 33,038,600 |
| 26 dic 2023 | 2.2600 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 28,897,600 |
| 22 dic 2023 | 2.0100 | 2.2900 | 2.0000 | 2.1900 | 2.1900 | 45,095,100 |
| 21 dic 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 23,350,700 |
| 20 dic 2023 | 2.0300 | 2.2600 | 1.9800 | 2.0100 | 2.0100 | 40,933,200 |
| 19 dic 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 15,428,400 |
| 18 dic 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 18,373,300 |
| 15 dic 2023 | 2.0700 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 20,611,700 |
| 14 dic 2023 | 1.9400 | 2.1100 | 1.9300 | 2.0600 | 2.0600 | 36,696,200 |
| 13 dic 2023 | 1.8000 | 1.9200 | 1.7500 | 1.9100 | 1.9100 | 20,077,700 |
| 12 dic 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 12,859,200 |
| 11 dic 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 17,755,200 |
| 08 dic 2023 | 1.8600 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 14,496,200 |
| 07 dic 2023 | 1.8400 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 16,107,800 |
| 06 dic 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 12,656,600 |
| 05 dic 2023 | 2.0200 | 2.0900 | 1.8500 | 1.8700 | 1.8700 | 22,826,100 |
| 04 dic 2023 | 1.8900 | 2.0900 | 1.8900 | 2.0600 | 2.0600 | 23,704,600 |
| 01 dic 2023 | 1.7900 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 14,390,500 |
| 30 nov 2023 | 1.8100 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 10,468,700 |
| 29 nov 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 12,084,400 |
| 28 nov 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 8,381,600 |
| 27 nov 2023 | 1.7800 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 7,195,400 |
| 24 nov 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 3,647,000 |
| *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.