Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands, Inc. - Common Stock (NQ:TLRY)

0.4391 -0.0255 (-5.49%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 0.4500 0.4664 0.4457 0.4646 16,796,584 +0.01(+3.31%)
May 28, 2025 0.4490 0.4719 0.4460 0.4497 22,848,512 +0.01(+1.44%)
May 27, 2025 0.4507 0.4579 0.4380 0.4433 15,904,684 +0.00(+0.20%)
May 23, 2025 0.4400 0.4434 0.4260 0.4424 14,725,418 -0.00(-1.03%)
May 22, 2025 0.4460 0.4500 0.4300 0.4470 15,917,743 +0.01(+3.26%)
May 21, 2025 0.4500 0.4720 0.4302 0.4329 30,893,352 -0.02(-4.42%)
May 20, 2025 0.4565 0.4690 0.4450 0.4529 18,960,916 -0.00(-0.04%)
May 19, 2025 0.4800 0.4890 0.4451 0.4531 22,414,164 -0.04(-8.46%)
May 16, 2025 0.4400 0.4963 0.4360 0.4950 38,314,256 +0.05(+12.50%)
May 15, 2025 0.4435 0.4443 0.4170 0.4400 22,786,016 -0.00(-0.32%)
May 14, 2025 0.4494 0.4600 0.4350 0.4414 12,579,773 -0.01(-2.00%)
May 13, 2025 0.4594 0.4688 0.4441 0.4504 20,542,194 -0.01(-1.94%)
May 12, 2025 0.4446 0.4600 0.4275 0.4593 26,879,728 +0.03(+7.36%)
May 09, 2025 0.4423 0.4500 0.4202 0.4278 14,942,813 -0.01(-3.28%)
May 08, 2025 0.4386 0.4520 0.4320 0.4423 22,207,328 +0.01(+2.31%)
May 07, 2025 0.4210 0.4420 0.4206 0.4323 12,571,846 +0.01(+2.68%)
May 06, 2025 0.4395 0.4440 0.4138 0.4210 23,855,168 -0.02(-4.19%)
May 05, 2025 0.4580 0.4580 0.4350 0.4394 20,103,306 -0.02(-3.45%)
May 02, 2025 0.4897 0.4900 0.4539 0.4551 22,448,136 -0.03(-6.26%)
May 01, 2025 0.4861 0.5000 0.4806 0.4855 17,426,444 +0.00(+0.08%)
Apr 30, 2025 0.4800 0.4990 0.4625 0.4851 27,557,628 -0.00(-0.96%)
Apr 29, 2025 0.4786 0.5245 0.4705 0.4898 28,193,700 +0.01(+2.70%)
Apr 28, 2025 0.4995 0.5040 0.4671 0.4769 15,560,392 -0.01(-2.09%)
Apr 25, 2025 0.5000 0.5120 0.4810 0.4871 30,877,306 -0.01(-1.06%)
Apr 24, 2025 0.4499 0.4930 0.4375 0.4923 40,036,496 +0.05(+11.81%)
Apr 23, 2025 0.4788 0.4860 0.4390 0.4403 23,518,088 -0.02(-3.84%)
Apr 22, 2025 0.4500 0.4638 0.4440 0.4579 21,863,384 +0.01(+2.30%)
Apr 21, 2025 0.4393 0.4647 0.4357 0.4476 14,032,469 -0.00(-0.53%)
Apr 17, 2025 0.4683 0.4838 0.4300 0.4500 44,272,484 -0.03(-5.42%)
Apr 16, 2025 0.4725 0.5200 0.4600 0.4758 30,828,334 +0.00(+0.63%)
Apr 15, 2025 0.4800 0.4865 0.4666 0.4728 19,819,364 -0.01(-2.88%)
Apr 14, 2025 0.4885 0.4950 0.4637 0.4868 29,098,716 -0.00(-0.12%)
Apr 11, 2025 0.5048 0.5050 0.4702 0.4874 22,913,140 -0.02(-3.56%)
Apr 10, 2025 0.5200 0.5200 0.4751 0.5054 28,145,720 -0.02(-4.66%)
Apr 09, 2025 0.4491 0.5338 0.4400 0.5301 32,061,496 +0.07(+16.17%)
Apr 08, 2025 0.5734 0.5785 0.4507 0.4563 62,462,092 -0.12(-21.23%)
Apr 07, 2025 0.5600 0.5856 0.5410 0.5793 24,381,972 -0.01(-2.18%)
Apr 04, 2025 0.5900 0.5942 0.5535 0.5922 22,222,428 -0.03(-4.16%)
Apr 03, 2025 0.6232 0.6425 0.6110 0.6179 12,149,071 -0.03(-5.14%)
Apr 02, 2025 0.6375 0.6635 0.6375 0.6514 9,819,076 -0.00(-0.43%)
Apr 01, 2025 0.6500 0.6726 0.6401 0.6542 14,681,230 -0.00(-0.50%)
Mar 31, 2025 0.6413 0.6600 0.6070 0.6575 17,657,080 -0.01(-0.78%)
Mar 28, 2025 0.6962 0.7050 0.6586 0.6627 17,147,656 -0.05(-7.18%)
Mar 27, 2025 0.6514 0.7350 0.6500 0.7140 48,062,992 +0.06(+8.97%)
Mar 26, 2025 0.6696 0.6787 0.6456 0.6552 12,601,888 -0.03(-3.87%)
Mar 25, 2025 0.6870 0.6921 0.6727 0.6816 13,779,033 -0.00(-0.10%)
Mar 24, 2025 0.6794 0.6850 0.6575 0.6823 23,952,784 +0.03(+4.97%)
Mar 21, 2025 0.6454 0.6750 0.6230 0.6500 34,381,380 +0.00(+0.23%)
Mar 20, 2025 0.6338 0.6558 0.6320 0.6485 18,260,372 +0.01(+0.98%)
Mar 19, 2025 0.6789 0.6812 0.6301 0.6422 38,968,120 -0.03(-4.96%)
Mar 18, 2025 0.6600 0.6946 0.6510 0.6757 46,499,068 +0.03(+4.84%)
Mar 17, 2025 0.6100 0.6475 0.6066 0.6445 50,734,688 +0.03(+5.67%)
Mar 14, 2025 0.5900 0.6200 0.5760 0.6099 37,074,448 +0.02(+3.53%)
Mar 13, 2025 0.6385 0.6389 0.5842 0.5891 41,737,484 -0.05(-7.90%)
Mar 12, 2025 0.6244 0.6448 0.5952 0.6396 70,991,664 +0.03(+4.92%)
Mar 11, 2025 0.6450 0.6487 0.5845 0.6096 49,948,532 -0.04(-6.30%)
Mar 10, 2025 0.6809 0.6936 0.6345 0.6506 23,827,824 -0.04(-6.21%)
Mar 07, 2025 0.6758 0.6987 0.6623 0.6937 41,010,592 +0.02(+2.65%)
Mar 06, 2025 0.6900 0.7000 0.6701 0.6758 30,845,726 -0.04(-5.92%)
Mar 05, 2025 0.7051 0.7498 0.6605 0.7183 48,851,556 +0.02(+3.49%)
Mar 04, 2025 0.6600 0.7164 0.6411 0.6941 34,295,376 +0.01(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.