Italia markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7800+0,0300 (+1,71%)
Alla chiusura: 04:00PM EDT
1,8000 +0,02 (+1,12%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,77001,85001,75001,78001,780020.241.200
25 apr 20241,79001,80001,74001,75001,750018.404.500
24 apr 20241,83001,85001,78001,84001,840017.933.200
23 apr 20241,72001,87001,71001,84001,840025.194.400
22 apr 20241,75001,77001,65001,72001,720022.870.400
19 apr 20241,71001,76001,70001,73001,730020.533.600
18 apr 20241,75001,79001,69001,72001,720030.521.600
17 apr 20241,85001,88001,70001,72001,720040.091.200
16 apr 20241,76001,89001,75001,83001,830038.554.700
15 apr 20241,84001,87001,76001,78001,780032.565.200
12 apr 20241,89001,97001,78001,82001,820036.372.700
11 apr 20242,03002,03001,87001,90001,900042.051.500
10 apr 20241,97002,17001,96002,02002,020034.913.100
09 apr 20242,12002,25002,00002,06002,060080.329.900
08 apr 20242,59002,77002,54002,59002,590038.801.100
05 apr 20242,61002,74002,49002,60002,600039.620.000
04 apr 20242,95002,97002,63002,68002,680082.430.300
03 apr 20242,41002,85002,35002,85002,850075.019.800
02 apr 20242,41002,57002,37002,41002,410043.468.200
01 apr 20242,44002,48002,33002,43002,430035.788.000
28 mar 20242,48002,64002,40002,47002,470051.923.700
27 mar 20242,33002,53002,24002,48002,480061.091.600
26 mar 20242,09002,46002,07002,31002,310070.707.100
25 mar 20242,31002,37002,11002,15002,150053.809.400
22 mar 20241,98002,37001,94002,31002,310095.662.500
21 mar 20241,96002,02001,91001,95001,950026.251.100
20 mar 20241,96002,02001,88001,98001,980037.636.300
19 mar 20241,87001,96001,80001,92001,920031.023.500
18 mar 20241,82002,04001,74001,92001,920063.746.600
15 mar 20241,63001,74001,61001,73001,730022.808.800
14 mar 20241,67001,68001,60001,60001,600011.860.100
13 mar 20241,68001,71001,66001,67001,67007.708.800
12 mar 20241,68001,71001,66001,68001,68008.415.100
11 mar 20241,69001,73001,67001,67001,670010.327.500
08 mar 20241,67001,77001,66001,70001,700023.610.300
07 mar 20241,64001,67001,60001,64001,640017.575.100
06 mar 20241,66001,70001,63001,63001,630020.293.300
05 mar 20241,68001,69001,63001,65001,650020.567.900
04 mar 20241,73001,74001,67001,70001,700017.135.600
01 mar 20241,76001,76001,71001,73001,730011.307.600
29 feb 20241,76001,78001,72001,73001,730013.780.000
28 feb 20241,80001,81001,75001,75001,750013.523.300
27 feb 20241,75001,85001,74001,81001,810017.317.400
26 feb 20241,74001,78001,71001,74001,740013.657.300
23 feb 20241,80001,81001,71001,76001,760020.911.500
22 feb 20241,79001,81001,75001,79001,790014.864.300
21 feb 20241,80001,81001,75001,78001,780017.472.000
20 feb 20241,91001,91001,80001,80001,800017.267.200
16 feb 20241,84001,92001,81001,92001,920020.380.600
15 feb 20241,84001,89001,82001,85001,850015.823.700
14 feb 20241,82001,85001,75001,84001,840021.726.600
13 feb 20241,85001,86001,76001,77001,770027.038.400
12 feb 20241,88001,92001,85001,89001,890018.182.100
09 feb 20241,91001,95001,87001,88001,880015.080.600
08 feb 20241,91001,92001,87001,89001,890015.790.900
07 feb 20241,95001,95001,87001,89001,890018.407.200
06 feb 20241,83001,97001,80001,97001,970026.169.700
05 feb 20241,88001,90001,81001,81001,810016.503.200
02 feb 20241,95001,97001,85001,88001,880026.135.700
01 feb 20241,84002,01001,84001,96001,960028.183.400
31 gen 20241,90001,91001,82001,83001,830021.727.300
30 gen 20241,94001,96001,90001,90001,900011.734.200
29 gen 20241,91001,98001,86001,96001,960017.246.000
26 gen 20241,98002,01001,91001,91001,910012.952.800
25 gen 20241,99002,02001,95001,99001,990014.727.900
24 gen 20242,05002,06001,95001,97001,970017.860.100
23 gen 20242,05002,09002,00002,03002,030012.763.800
22 gen 20241,99002,08001,98002,03002,030015.071.500
19 gen 20241,95002,00001,89002,00002,000021.393.400
18 gen 20242,08002,11001,94001,94001,940022.699.100
17 gen 20242,04002,12002,01002,06002,060021.444.000
16 gen 20241,92002,11001,89002,09002,090038.976.100
12 gen 20241,93001,97001,84001,87001,870028.875.400
11 gen 20241,97002,01001,85001,90001,900035.939.500
10 gen 20242,11002,11001,92002,00002,000038.811.100
09 gen 20242,47002,54002,10002,11002,110058.630.200
08 gen 20242,31002,38002,25002,34002,340027.976.300
05 gen 20242,23002,37002,21002,28002,280021.525.800
04 gen 20242,33002,33002,20002,29002,290027.077.600
03 gen 20242,18002,43002,12002,30002,300036.108.700
02 gen 20242,27002,40002,19002,22002,220024.755.100
29 dic 20232,45002,50002,29002,30002,300028.259.700
28 dic 20232,26002,52002,21002,41002,410035.749.400
27 dic 20232,30002,39002,23002,24002,240033.038.600
26 dic 20232,26002,33002,13002,29002,290028.897.600
22 dic 20232,01002,29002,00002,19002,190045.095.100
21 dic 20232,06002,06001,97002,03002,030023.350.700
20 dic 20232,03002,26001,98002,01002,010040.933.200
19 dic 20231,99002,06001,98002,05002,050015.428.400
18 dic 20232,06002,06001,95001,98001,980018.373.300
15 dic 20232,07002,11002,00002,06002,060020.611.700
14 dic 20231,94002,11001,93002,06002,060036.696.200
13 dic 20231,80001,92001,75001,91001,910020.077.700
12 dic 20231,85001,85001,77001,80001,800012.859.200
11 dic 20231,90001,93001,83001,84001,840017.755.200
08 dic 20231,86001,93001,83001,92001,920014.496.200
07 dic 20231,84001,87001,78001,86001,860016.107.800
06 dic 20231,90001,93001,83001,84001,840012.656.600
05 dic 20232,02002,09001,85001,87001,870022.826.100
04 dic 20231,89002,09001,89002,06002,060023.704.600
*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...