Italia markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
2,5200-0,0100 (-0,40%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20242,55002,57002,50002,52002,5200697.800
23 mag 20242,58002,58002,50002,53002,5300816.100
22 mag 20242,64002,64002,54002,56002,5600972.300
21 mag 20242,67002,67002,59002,63002,63001.439.900
17 mag 20242,82002,83002,65002,69002,69004.687.500
16 mag 20242,79003,04002,70002,90002,90006.263.400
15 mag 20242,90002,93002,78002,81002,81001.588.400
14 mag 20242,95003,15002,83502,85002,85004.234.200
13 mag 20242,66002,90002,66002,71002,71001.781.800
10 mag 20242,72002,76002,63002,65002,65001.014.000
09 mag 20242,68002,77002,62002,71002,71001.824.700
08 mag 20242,70002,74002,65502,68002,68001.400.000
07 mag 20242,79002,84002,72002,73002,73002.055.100
06 mag 20242,91003,02502,80002,81002,81002.778.900
03 mag 20242,78002,96002,78002,86002,86003.459.500
02 mag 20242,83003,01002,74002,77002,77003.439.900
01 mag 20243,20003,21002,70002,76002,76005.601.600
30 apr 20242,42003,46002,39003,42003,42008.976.000
29 apr 20242,46002,51502,40002,41002,41001.703.800
26 apr 20242,41002,52002,41002,43002,43001.410.300
25 apr 20242,46002,46002,38002,41002,41001.511.200
24 apr 20242,52002,53002,44002,52002,52001.624.300
23 apr 20242,36002,56002,34002,52002,52002.445.000
22 apr 20242,38002,43002,27002,35002,35001.540.400
19 apr 20242,37002,42002,33002,38002,38001.444.900
18 apr 20242,39002,46002,33002,39002,39002.297.300
17 apr 20242,55002,58002,35002,37002,37002.424.600
16 apr 20242,46002,60002,42002,55002,55001.959.600
15 apr 20242,54002,57002,43002,47002,47001.782.600
12 apr 20242,58002,70002,46002,51002,51002.415.200
11 apr 20242,74002,75002,56002,61002,61002.748.100
10 apr 20242,64002,97002,64002,76002,76002.783.200
09 apr 20242,92003,05002,73002,79002,79005.229.500
08 apr 20243,50003,76003,46003,50003,50002.569.400
05 apr 20243,51003,72003,39003,52003,52002.755.200
04 apr 20244,00004,00003,57003,62003,62007.523.400
03 apr 20243,25003,85003,20003,84003,84005.443.200
02 apr 20243,29003,48003,21003,29003,29002.928.200
01 apr 20243,31003,36003,16003,30003,30002.221.500
28 mar 20243,37003,56003,25003,33003,33003.947.900
27 mar 20243,17003,42503,06003,37003,37004.150.800
26 mar 20242,81003,33002,81003,13003,13005.933.800
25 mar 20243,17003,22002,88002,92002,92004.065.400
22 mar 20242,67003,22002,65003,15003,15006.981.900
21 mar 20242,65002,72502,58002,63002,63001.805.000
20 mar 20242,67002,73002,56002,67002,67002.958.700
19 mar 20242,55002,65502,46002,61002,61001.775.700
18 mar 20242,42002,75002,36002,60002,60003.934.800
15 mar 20242,20002,35002,18002,35002,35001.898.800
14 mar 20242,28002,28002,17002,18002,1800892.100
13 mar 20242,25002,30002,24002,26002,2600653.300
12 mar 20242,28002,30002,24002,25002,2500448.700
11 mar 20242,27002,34002,25002,25002,2500435.200
08 mar 20242,24002,37002,24002,30002,30001.393.700
07 mar 20242,23002,24002,16002,20002,2000967.200
06 mar 20242,25002,28502,20002,22002,2200781.600
05 mar 20242,27002,29002,21002,24002,24001.148.300
04 mar 20242,35002,35002,27002,29002,29001.071.000
01 mar 20242,39002,39002,33002,36002,3600549.900
29 feb 20242,39002,41002,33502,35002,3500700.000
28 feb 20242,42002,45002,37502,38002,3800477.800
27 feb 20242,36002,49002,35002,47002,47001.099.900
26 feb 20242,36002,41002,32002,35002,3500706.600
23 feb 20242,41002,42002,31002,39002,3900943.400
22 feb 20242,44002,44002,36502,41002,4100591.400
21 feb 20242,44002,44002,36502,43002,4300979.900
20 feb 20242,55002,58002,44002,46002,4600803.100
16 feb 20242,48002,58002,45002,55002,55001.289.800
15 feb 20242,48002,54002,47002,49002,4900744.600
14 feb 20242,44002,50502,37002,47002,4700869.800
13 feb 20242,52002,52002,40002,42002,42001.227.000
12 feb 20242,53002,57002,48002,55002,5500951.600
09 feb 20242,54002,61002,52002,53002,5300641.600
08 feb 20242,57002,58002,52002,53002,5300690.600
07 feb 20242,63002,63002,52002,56002,5600912.200
06 feb 20242,46002,65002,45002,64002,64001.964.900
05 feb 20242,52002,55002,45002,48002,4800892.800
02 feb 20242,61002,66002,49002,55002,55001.617.000
01 feb 20242,46002,68002,46002,64002,64001.849.800
31 gen 20242,54002,55002,45002,45002,45001.145.100
30 gen 20242,60002,62002,54502,56002,5600873.700
29 gen 20242,58002,65002,51002,64002,64001.147.100
26 gen 20242,65002,67002,57002,59002,59001.066.500
25 gen 20242,67002,72002,63502,67002,6700918.800
24 gen 20242,77002,77002,65002,69002,6900909.900
23 gen 20242,75002,82002,70002,74002,74001.027.800
22 gen 20242,65002,78002,65002,73002,73001.079.200
19 gen 20242,62002,69002,55002,69002,69001.013.700
18 gen 20242,80002,84002,61002,64002,64001.569.900
17 gen 20242,75002,86002,73002,81002,81001.449.400
16 gen 20242,60002,84002,55002,80002,80002.345.100
15 gen 20242,59002,62502,55002,62002,6200577.900
12 gen 20242,55002,62002,47002,53002,53001.268.900
11 gen 20242,64002,68002,48502,54002,54002.324.200
10 gen 20242,81002,81002,57002,69002,69002.987.300
09 gen 20243,29003,40002,81002,83002,83004.419.000
08 gen 20243,06003,18003,01003,12003,12001.348.600
05 gen 20243,00003,14502,96003,03003,03001.485.400
04 gen 20243,09003,12002,94003,06003,06001.573.200
03 gen 20242,91003,23002,83003,07003,07001.896.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...