U.S. markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.6100+0.0300 (+0.84%)
Al cierre: 04:00PM EDT
3.6100 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20223.65003.72003.51003.61003.610021,846,000
23 jun 20223.23003.58003.14003.58003.580026,401,000
22 jun 20223.20003.35003.19003.21003.210015,014,600
21 jun 20223.30003.37003.25003.27003.270014,347,400
17 jun 20223.10003.29003.08003.20003.200017,955,800
16 jun 20223.11003.14003.02003.11003.110020,402,400
15 jun 20223.19003.26003.04003.20003.200030,640,800
14 jun 20223.15003.32003.10003.16003.160021,306,000
13 jun 20223.21003.33003.11003.12003.120027,294,000
10 jun 20223.53003.57003.37003.38003.380027,041,700
09 jun 20223.87003.89003.63003.63003.630028,872,500
08 jun 20224.00004.11003.88003.90003.900025,811,400
07 jun 20223.95004.06003.91004.03004.030023,198,600
06 jun 20224.26004.30003.95003.96003.960031,186,300
03 jun 20224.36004.41004.15004.20004.200017,441,000
02 jun 20224.18004.53004.15004.44004.440024,707,000
01 jun 20224.50004.54004.16004.18004.180022,864,900
31 may 20224.52004.60004.37004.49004.490019,970,400
27 may 20224.61004.68004.34004.55004.550030,423,000
26 may 20224.39004.75004.35004.66004.660017,103,500
25 may 20224.28004.47004.26004.42004.420017,127,100
24 may 20224.40004.43004.24004.26004.260014,462,500
23 may 20224.74004.75004.45004.49004.490019,350,600
20 may 20224.93004.96004.55004.72004.720020,280,500
19 may 20224.78004.97004.69004.86004.860021,098,700
18 may 20225.01005.17004.76004.79004.790023,769,100
17 may 20224.98005.17004.89005.14005.140025,498,100
16 may 20224.59005.07004.47004.88004.880033,265,800
13 may 20224.52004.71004.50004.54004.540026,091,900
12 may 20224.00004.50003.89004.44004.440039,737,200
11 may 20224.19004.43004.05004.06004.060032,397,200
10 may 20224.55004.57004.15004.29004.290033,568,000
09 may 20224.65004.66004.36004.39004.390027,649,400
06 may 20224.86004.89004.58004.74004.740025,751,200
05 may 20225.16005.24004.84004.89004.890023,661,400
04 may 20225.15005.35004.96005.30005.300023,131,200
03 may 20225.15005.40005.14005.18005.180017,594,700
02 may 20224.94005.24004.87005.23005.230022,811,400
29 abr 20225.01005.33004.97004.98004.980019,082,300
28 abr 20225.04005.17004.81005.11005.110024,078,600
27 abr 20225.06005.20004.91005.01005.010024,161,900
26 abr 20225.23005.32005.04005.07005.070018,834,300
25 abr 20225.18005.36005.10005.30005.300019,922,000
22 abr 20225.24005.48005.16005.24005.240019,052,900
21 abr 20225.47005.58005.23005.24005.240024,028,600
20 abr 20225.76005.77005.40005.41005.410029,438,200
19 abr 20225.78005.95005.61005.83005.830019,049,900
18 abr 20226.02006.03005.68005.74005.740023,690,000
14 abr 20226.30006.36006.02006.02006.020023,546,000
13 abr 20226.24006.50006.12006.42006.420018,731,200
12 abr 20226.42006.80006.13006.23006.230028,275,600
11 abr 20226.22006.53006.05006.37006.370026,150,400
08 abr 20226.37006.60006.26006.40006.400024,381,800
07 abr 20227.12007.12006.40006.48006.480048,637,600
06 abr 20227.75008.15007.16007.25007.2500127,554,400
05 abr 20227.45007.50006.91007.03007.030043,653,200
04 abr 20227.45007.52007.05007.45007.450037,550,900
01 abr 20227.90008.32007.35007.48007.480094,990,400
31 mar 20228.16008.23007.62007.77007.770044,694,600
30 mar 20228.34009.08007.98008.14008.140095,808,000
29 mar 20228.07008.71007.72008.32008.320082,740,800
28 mar 20227.99008.39007.61007.99007.990091,841,300
25 mar 20228.08008.66007.25008.56008.5600302,811,300
24 mar 20225.82007.07005.68006.97006.9700112,670,200
23 mar 20226.07006.30005.69005.72005.720044,943,500
22 mar 20225.33005.71005.29005.68005.680017,571,400
21 mar 20225.48005.54005.27005.32005.320014,960,600
18 mar 20225.38005.60005.30005.51005.510016,502,700
17 mar 20225.21005.44005.18005.41005.410015,838,900
16 mar 20225.06005.37004.99005.33005.330022,171,800
15 mar 20224.92005.02004.78005.00005.000017,489,400
14 mar 20225.17005.20004.81004.88004.880018,710,400
11 mar 20225.46005.46005.18005.19005.190010,546,200
10 mar 20225.35005.43005.22005.42005.420012,281,600
09 mar 20225.41005.62005.39005.50005.500015,836,400
08 mar 20225.10005.45005.00005.30005.300024,246,700
07 mar 20225.29005.38005.11005.12005.120018,564,900
04 mar 20225.48005.62005.16005.24005.240021,543,000
03 mar 20225.84005.86005.37005.42005.420023,185,300
02 mar 20225.87005.88005.59005.83005.830015,712,800
01 mar 20226.11006.12005.78005.85005.850014,021,600
28 feb 20225.93006.20005.87006.10006.100013,842,800
25 feb 20226.22006.23005.93006.06006.060011,057,500
24 feb 20225.50006.18005.43006.17006.170022,123,900
23 feb 20226.21006.38005.89005.91005.910014,026,800
22 feb 20226.17006.36006.03006.09006.090014,213,800
18 feb 20226.73006.80006.32006.39006.390014,587,000
17 feb 20227.06007.19006.66006.71006.710015,178,900
16 feb 20227.07007.48006.92007.20007.200017,451,600
15 feb 20226.91007.19006.85007.15007.150014,703,300
14 feb 20227.11007.33006.69006.72006.720020,311,900
11 feb 20226.92007.36006.84007.12007.120031,709,600
10 feb 20226.70007.39006.54007.00007.000030,866,200
09 feb 20226.42006.97006.35006.92006.920028,831,200
08 feb 20226.01006.26005.92006.25006.250012,634,800
07 feb 20226.03006.23005.91006.03006.030014,856,100
04 feb 20225.67006.02005.63005.95005.950014,283,900
03 feb 20225.82005.92005.63005.65005.650011,710,900
02 feb 20226.17006.25005.89005.98005.980015,233,700
01 feb 20226.05006.36005.84006.22006.220020,392,700
*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...