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:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 2.4200 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 18,851,715 |
| 21 sept 2023 | 2.4300 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 22,202,100 |
| 20 sept 2023 | 2.4900 | 2.5900 | 2.4300 | 2.4700 | 2.4700 | 22,300,300 |
| 19 sept 2023 | 2.5900 | 2.6400 | 2.4200 | 2.4600 | 2.4600 | 27,754,100 |
| 18 sept 2023 | 2.9000 | 2.9100 | 2.5300 | 2.5600 | 2.5600 | 59,139,700 |
| 15 sept 2023 | 3.1000 | 3.2200 | 2.9300 | 2.9300 | 2.9300 | 43,652,200 |
| 14 sept 2023 | 2.9400 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 34,352,400 |
| 13 sept 2023 | 2.8900 | 3.0000 | 2.7800 | 2.9400 | 2.9400 | 28,689,900 |
| 12 sept 2023 | 3.2200 | 3.2800 | 2.9000 | 2.9100 | 2.9100 | 60,231,500 |
| 11 sept 2023 | 3.0600 | 3.3700 | 3.0400 | 3.3100 | 3.3100 | 89,968,100 |
| 08 sept 2023 | 2.9200 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 39,678,800 |
| 07 sept 2023 | 2.9200 | 3.1100 | 2.8100 | 2.9600 | 2.9600 | 34,784,700 |
| 06 sept 2023 | 3.1900 | 3.2700 | 2.8400 | 2.9800 | 2.9800 | 53,851,500 |
| 05 sept 2023 | 3.0000 | 3.4000 | 2.9800 | 3.0900 | 3.0900 | 76,082,200 |
| 01 sept 2023 | 3.0700 | 3.1200 | 2.8500 | 2.9900 | 2.9900 | 51,132,900 |
| 31 ago 2023 | 2.7500 | 3.1100 | 2.6600 | 2.9600 | 2.9600 | 89,827,700 |
| 30 ago 2023 | 2.3800 | 2.9100 | 2.3500 | 2.6600 | 2.6600 | 76,248,800 |
| 29 ago 2023 | 2.3400 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 11,341,500 |
| 28 ago 2023 | 2.3500 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 7,869,200 |
| 25 ago 2023 | 2.2600 | 2.3700 | 2.2200 | 2.3400 | 2.3400 | 11,898,900 |
| 24 ago 2023 | 2.4800 | 2.4900 | 2.2500 | 2.2600 | 2.2600 | 19,976,600 |
| 23 ago 2023 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 10,157,700 |
| 22 ago 2023 | 2.5100 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 13,351,100 |
| 21 ago 2023 | 2.6500 | 2.7200 | 2.4600 | 2.4900 | 2.4900 | 21,469,900 |
| 18 ago 2023 | 2.5900 | 2.8200 | 2.5800 | 2.6400 | 2.6400 | 22,279,000 |
| 17 ago 2023 | 2.6200 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 21,946,900 |
| 16 ago 2023 | 2.4700 | 2.7700 | 2.4300 | 2.6300 | 2.6300 | 36,005,400 |
| 15 ago 2023 | 2.5700 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 19,332,300 |
| 14 ago 2023 | 2.6000 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 16,323,400 |
| 11 ago 2023 | 2.5700 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 21,683,000 |
| 10 ago 2023 | 2.8600 | 2.8700 | 2.5700 | 2.6200 | 2.6200 | 36,628,400 |
| 09 ago 2023 | 3.0000 | 3.0300 | 2.7600 | 2.8600 | 2.8600 | 49,464,400 |
| 08 ago 2023 | 2.4500 | 3.0800 | 2.3800 | 3.0200 | 3.0200 | 125,769,700 |
| 07 ago 2023 | 2.3300 | 2.3600 | 2.1600 | 2.2200 | 2.2200 | 20,349,400 |
| 04 ago 2023 | 2.4300 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 22,318,100 |
| 03 ago 2023 | 2.3700 | 2.4800 | 2.2900 | 2.4100 | 2.4100 | 17,142,900 |
| 02 ago 2023 | 2.2500 | 2.5500 | 2.2300 | 2.3700 | 2.3700 | 39,267,900 |
| 01 ago 2023 | 2.5100 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 31,597,400 |
| 31 jul 2023 | 2.3700 | 2.5500 | 2.2600 | 2.5300 | 2.5300 | 46,875,000 |
| 28 jul 2023 | 2.1700 | 2.3300 | 2.1300 | 2.2700 | 2.2700 | 40,786,900 |
| 27 jul 2023 | 2.0200 | 2.3000 | 1.9700 | 2.1400 | 2.1400 | 63,616,700 |
| 26 jul 2023 | 1.9800 | 2.1100 | 1.9000 | 1.9300 | 1.9300 | 97,077,000 |
| 25 jul 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 10,774,300 |
| 24 jul 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 8,483,900 |
| 21 jul 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,942,600 |
| 20 jul 2023 | 1.7600 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 15,086,200 |
| 19 jul 2023 | 1.6700 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 16,618,600 |
| 18 jul 2023 | 1.6700 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 11,085,400 |
| 17 jul 2023 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 6,612,400 |
| 14 jul 2023 | 1.7800 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 20,718,400 |
| 13 jul 2023 | 1.7400 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 17,790,100 |
| 12 jul 2023 | 1.8200 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 22,645,300 |
| 11 jul 2023 | 1.7400 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 26,659,500 |
| 10 jul 2023 | 1.6400 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 20,745,400 |
| 07 jul 2023 | 1.5700 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 15,951,100 |
| 06 jul 2023 | 1.6000 | 1.6900 | 1.5400 | 1.5500 | 1.5500 | 21,368,900 |
| 05 jul 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 14,611,600 |
| 03 jul 2023 | 1.5600 | 1.7400 | 1.5600 | 1.6900 | 1.6900 | 26,865,900 |
| 30 jun 2023 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 18,646,800 |
| 29 jun 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 12,202,900 |
| 28 jun 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 10,693,800 |
| 27 jun 2023 | 1.5800 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 9,573,100 |
| 26 jun 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 11,070,000 |
| 23 jun 2023 | 1.5800 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 16,274,400 |
| 22 jun 2023 | 1.5600 | 1.6100 | 1.5200 | 1.6100 | 1.6100 | 10,902,200 |
| 21 jun 2023 | 1.5400 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 21,880,800 |
| 20 jun 2023 | 1.5800 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 13,105,300 |
| 16 jun 2023 | 1.6200 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 17,849,700 |
| 15 jun 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 19,239,400 |
| 14 jun 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 15,565,200 |
| 13 jun 2023 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 14,776,100 |
| 12 jun 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 18,832,300 |
| 09 jun 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 21,188,100 |
| 08 jun 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 23,608,000 |
| 07 jun 2023 | 1.7900 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 20,954,100 |
| 06 jun 2023 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 15,238,500 |
| 05 jun 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 15,641,400 |
| 02 jun 2023 | 1.7500 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 21,246,600 |
| 01 jun 2023 | 1.6800 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 26,101,500 |
| 31 may 2023 | 1.8200 | 1.8200 | 1.6600 | 1.6700 | 1.6700 | 29,268,300 |
| 30 may 2023 | 1.9300 | 1.9300 | 1.7800 | 1.8300 | 1.8300 | 28,001,300 |
| 26 may 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 51,165,800 |
| 25 may 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 12,293,900 |
| 24 may 2023 | 2.4500 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 6,084,900 |
| 23 may 2023 | 2.5100 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 6,353,200 |
| 22 may 2023 | 2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 12,682,600 |
| 19 may 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 6,517,900 |
| 18 may 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 7,270,900 |
| 17 may 2023 | 2.3800 | 2.4500 | 2.3200 | 2.4100 | 2.4100 | 8,873,100 |
| 16 may 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 6,865,400 |
| 15 may 2023 | 2.4300 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 9,236,900 |
| 12 may 2023 | 2.4600 | 2.5600 | 2.3700 | 2.4100 | 2.4100 | 8,167,000 |
| 11 may 2023 | 2.7500 | 2.7600 | 2.4100 | 2.4300 | 2.4300 | 17,731,400 |
| 10 may 2023 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 9,751,000 |
| 09 may 2023 | 2.7000 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 11,308,200 |
| 08 may 2023 | 2.7500 | 2.7900 | 2.6600 | 2.7800 | 2.7800 | 10,527,200 |
| 05 may 2023 | 2.6500 | 2.8000 | 2.5900 | 2.7700 | 2.7700 | 18,649,500 |
| 04 may 2023 | 2.3700 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 15,465,100 |
| 03 may 2023 | 2.2800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 11,566,900 |
| 02 may 2023 | 2.2700 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 7,151,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
