Italia markets close in 4 hours 1 minute

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,8400-0,4600 (-10,70%)
Alla chiusura: 04:00PM EDT
3,8900 +0,05 (+1,30%)
Preborsa: 07:28AM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 20224,17004,22003,82003,84003,840031.939.600
08 ago 20223,93004,43003,90004,30004,300048.097.500
05 ago 20223,88004,02003,80003,90003,900024.681.400
04 ago 20223,83004,14003,79004,03004,030028.701.000
03 ago 20223,97004,05003,80003,88003,880025.686.800
02 ago 20223,42003,95003,37003,90003,900036.341.700
01 ago 20223,55003,59003,41003,42003,420020.665.500
29 lug 20223,48003,67003,41003,65003,650023.573.600
28 lug 20223,30003,66003,28003,65003,650038.507.900
27 lug 20223,44003,45003,17003,26003,260032.419.700
26 lug 20223,49003,58003,36003,38003,380019.538.400
25 lug 20223,54003,65003,37003,54003,540022.597.800
22 lug 20223,73003,75003,46003,50003,500024.327.800
21 lug 20224,12004,16003,72003,75003,750052.847.600
20 lug 20223,55004,09003,53003,94003,940064.501.400
19 lug 20223,43003,67003,31003,56003,560040.156.300
18 lug 20223,37003,65003,31003,40003,400036.298.800
15 lug 20223,64003,72003,26003,30003,300036.322.000
14 lug 20223,17003,81003,08003,69003,690064.050.800
13 lug 20223,17003,26003,11003,22003,220012.552.900
12 lug 20223,18003,30003,13003,22003,220013.342.200
11 lug 20223,38003,45003,15003,15003,150012.988.500
08 lug 20223,49003,62003,41003,42003,420015.534.400
07 lug 20223,47003,59003,38003,58003,580015.944.500
06 lug 20223,22003,54003,22003,50003,500021.705.200
05 lug 20223,08003,24003,00003,24003,240018.074.900
01 lug 20223,12003,22003,06003,15003,150012.393.000
30 giu 20223,26003,27003,07003,12003,120023.981.700
29 giu 20223,42003,42003,27003,31003,310011.043.300
28 giu 20223,66003,72003,41003,44003,440017.771.300
27 giu 20223,63003,68003,51003,64003,640012.514.900
24 giu 20223,65003,72003,51003,61003,610021.846.000
23 giu 20223,23003,58003,14003,58003,580026.401.000
22 giu 20223,20003,35003,19003,21003,210015.014.600
21 giu 20223,30003,37003,25003,27003,270014.347.400
17 giu 20223,10003,29003,08003,20003,200017.955.800
16 giu 20223,11003,14003,02003,11003,110020.402.400
15 giu 20223,19003,26003,04003,20003,200030.640.800
14 giu 20223,15003,32003,10003,16003,160021.306.000
13 giu 20223,21003,33003,11003,12003,120027.294.000
10 giu 20223,53003,57003,37003,38003,380027.041.700
09 giu 20223,87003,89003,63003,63003,630028.872.500
08 giu 20224,00004,11003,88003,90003,900025.811.400
07 giu 20223,95004,06003,91004,03004,030023.198.600
06 giu 20224,26004,30003,95003,96003,960031.186.300
03 giu 20224,36004,41004,15004,20004,200017.441.000
02 giu 20224,18004,53004,15004,44004,440024.707.000
01 giu 20224,50004,54004,16004,18004,180022.864.900
31 mag 20224,52004,60004,37004,49004,490019.970.400
27 mag 20224,61004,68004,34004,55004,550030.423.000
26 mag 20224,39004,75004,35004,66004,660017.103.500
25 mag 20224,28004,47004,26004,42004,420017.127.100
24 mag 20224,40004,43004,24004,26004,260014.462.500
23 mag 20224,74004,75004,45004,49004,490019.350.600
20 mag 20224,93004,96004,55004,72004,720020.280.500
19 mag 20224,78004,97004,69004,86004,860021.098.700
18 mag 20225,01005,17004,76004,79004,790023.769.100
17 mag 20224,98005,17004,89005,14005,140025.498.100
16 mag 20224,59005,07004,47004,88004,880033.265.800
13 mag 20224,52004,71004,50004,54004,540026.091.900
12 mag 20224,00004,50003,89004,44004,440039.737.200
11 mag 20224,19004,43004,05004,06004,060032.397.200
10 mag 20224,55004,57004,15004,29004,290033.568.000
09 mag 20224,65004,66004,36004,39004,390027.649.400
06 mag 20224,86004,89004,58004,74004,740025.751.200
05 mag 20225,16005,24004,84004,89004,890023.661.400
04 mag 20225,15005,35004,96005,30005,300023.131.200
03 mag 20225,15005,40005,14005,18005,180017.594.700
02 mag 20224,94005,24004,87005,23005,230022.811.400
29 apr 20225,01005,33004,97004,98004,980019.082.300
28 apr 20225,04005,17004,81005,11005,110024.078.600
27 apr 20225,06005,20004,91005,01005,010024.161.900
26 apr 20225,23005,32005,04005,07005,070018.834.300
25 apr 20225,18005,36005,10005,30005,300019.922.000
22 apr 20225,24005,48005,16005,24005,240019.052.900
21 apr 20225,47005,58005,23005,24005,240024.028.600
20 apr 20225,76005,77005,40005,41005,410029.438.200
19 apr 20225,78005,95005,61005,83005,830019.049.900
18 apr 20226,02006,03005,68005,74005,740023.690.000
14 apr 20226,30006,36006,02006,02006,020023.546.000
13 apr 20226,24006,50006,12006,42006,420018.731.200
12 apr 20226,42006,80006,13006,23006,230028.275.600
11 apr 20226,22006,53006,05006,37006,370026.150.400
08 apr 20226,37006,60006,26006,40006,400024.381.800
07 apr 20227,12007,12006,40006,48006,480048.637.600
06 apr 20227,75008,15007,16007,25007,2500127.554.400
05 apr 20227,45007,50006,91007,03007,030043.653.200
04 apr 20227,45007,52007,05007,45007,450037.550.900
01 apr 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
*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...