Italia markets close in 6 hours 31 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0300-0,1100 (-3,50%)
Alla chiusura: 04:00PM EST
3,0600 +0,03 (+0,99%)
Preborsa: 04:44AM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20233,13003,17003,03003,03003,030010.510.200
07 feb 20233,18003,20003,02003,14003,140020.418.700
06 feb 20233,22003,26003,14003,19003,190010.537.100
03 feb 20233,24003,37003,20003,20003,200015.349.500
02 feb 20233,44003,59003,31003,35003,350026.357.100
01 feb 20233,17003,38003,12003,33003,330023.954.000
31 gen 20233,14003,29003,10003,24003,240016.386.900
30 gen 20233,17003,19003,07003,08003,080012.849.400
27 gen 20233,04003,30003,01003,21003,210024.724.900
26 gen 20233,14003,19003,03003,07003,070011.907.600
25 gen 20233,09003,14002,99003,10003,100011.303.600
24 gen 20233,13003,20003,09003,11003,110011.459.100
23 gen 20233,07003,24003,06003,18003,180020.469.900
20 gen 20232,99003,07002,92003,05003,050017.256.000
19 gen 20233,03003,06002,90002,95002,950017.316.900
18 gen 20233,26003,36003,05003,07003,070019.628.600
17 gen 20233,19003,28003,12003,24003,240019.775.600
13 gen 20233,21003,29003,12003,17003,170021.766.900
12 gen 20233,05003,31002,95003,29003,290024.552.600
11 gen 20232,81003,04002,78003,04003,040030.754.200
10 gen 20232,74002,81002,70002,79002,790013.199.800
09 gen 20232,81002,88002,64002,76002,760027.965.500
06 gen 20232,97002,97002,84002,95002,950014.472.200
05 gen 20232,89002,95002,82002,94002,940014.127.500
04 gen 20232,80002,99002,75002,96002,960019.297.600
03 gen 20232,77002,87002,70002,75002,750017.710.700
30 dic 20222,63002,72002,62002,69002,690011.993.200
29 dic 20222,63002,69002,58002,68002,680015.589.900
28 dic 20222,65002,73002,52002,58002,580016.899.400
27 dic 20222,78002,78002,61002,63002,630014.070.000
23 dic 20222,80002,81002,71002,79002,790012.166.100
22 dic 20222,89002,89002,69002,80002,800015.525.100
21 dic 20222,88002,96002,81002,90002,900013.787.500
20 dic 20222,92002,95002,75002,83002,830028.723.400
19 dic 20223,22003,23002,96002,98002,980021.737.500
16 dic 20223,30003,33003,13003,26003,260019.854.800
15 dic 20223,35003,38003,15003,22003,220020.287.500
14 dic 20223,52003,54003,37003,39003,390018.913.200
13 dic 20223,69003,72003,50003,56003,560019.918.800
12 dic 20223,48003,65003,42003,54003,540016.112.700
09 dic 20223,58003,69003,46003,48003,480023.936.600
08 dic 20223,84003,85003,52003,57003,570022.719.200
07 dic 20223,98004,07003,67003,71003,710029.414.500
06 dic 20224,65004,68003,90004,06004,060048.278.300
05 dic 20224,66005,12004,50004,68004,680062.802.900
02 dic 20224,06004,72004,01004,58004,580058.056.500
01 dic 20223,86004,18003,82004,17004,170021.012.900
30 nov 20223,74003,87003,66003,87003,870015.012.800
29 nov 20223,69003,80003,68003,72003,72009.192.300
28 nov 20223,80003,88003,65003,65003,65009.126.500
25 nov 20223,75003,86003,73003,85003,85006.840.400
23 nov 20223,67003,84003,65003,78003,780015.585.300
22 nov 20223,78003,78003,59003,66003,660013.326.100
21 nov 20223,84003,88003,66003,74003,740011.395.200
18 nov 20224,08004,10003,84003,86003,860013.908.000
17 nov 20224,00004,15003,95004,07004,070014.140.600
16 nov 20224,14004,20003,92004,08004,080024.491.800
15 nov 20224,25004,44004,16004,19004,190021.253.300
14 nov 20224,39004,40004,05004,15004,150033.599.700
11 nov 20223,90004,25003,81004,18004,180035.574.300
10 nov 20223,84003,95003,69003,89003,890029.531.800
09 nov 20223,75004,04003,58003,62003,620030.962.500
08 nov 20223,76003,95003,72003,80003,800017.622.500
07 nov 20223,87003,89003,69003,76003,760016.682.600
04 nov 20223,95003,97003,65003,81003,810020.230.000
03 nov 20223,51003,88003,49003,82003,820018.617.400
02 nov 20223,79003,91003,58003,58003,580024.229.600
01 nov 20223,97004,04003,76003,82003,820029.013.300
31 ott 20223,60004,19003,57004,07004,070053.085.300
28 ott 20223,55003,65003,45003,63003,630012.083.900
27 ott 20223,66003,73003,52003,53003,530014.493.200
26 ott 20223,49003,78003,44003,67003,670023.874.700
25 ott 20223,19003,69003,19003,58003,580037.851.600
24 ott 20223,34003,34003,13003,16003,160014.896.200
21 ott 20223,29003,41003,21003,36003,360011.778.500
20 ott 20223,21003,46003,19003,28003,280013.336.200
19 ott 20223,35003,44003,24003,25003,250012.590.000
18 ott 20223,46003,49003,32003,38003,380014.018.600
17 ott 20223,23003,53003,23003,37003,370024.818.100
14 ott 20223,26003,40003,13003,14003,140017.526.600
13 ott 20222,91003,27002,91003,26003,260022.985.700
12 ott 20222,90003,08002,83003,08003,080016.374.900
11 ott 20223,04003,10002,84002,90002,900023.875.200
10 ott 20223,15003,28003,01003,07003,070021.634.200
07 ott 20224,06004,09003,13003,17003,1700118.925.000
06 ott 20222,92003,93002,88003,90003,9000103.359.400
05 ott 20222,94002,99002,83002,98002,980011.323.600
04 ott 20222,95003,06002,93003,00003,000015.913.400
03 ott 20222,79002,90002,73002,87002,870014.575.800
30 set 20222,84002,92002,75002,75002,750011.862.200
29 set 20222,96002,97002,81002,86002,860011.798.500
28 set 20222,83003,03002,79003,01003,010014.257.900
27 set 20222,79002,88002,72002,80002,800017.735.700
26 set 20222,70002,94002,67002,70002,700019.229.200
23 set 20222,75002,78002,65002,72002,720021.132.700
22 set 20222,99003,00002,80002,80002,800021.214.600
21 set 20223,10003,14002,98002,98002,980019.437.400
20 set 20223,16003,21003,08003,08003,080012.245.100
19 set 20223,18003,23003,12003,22003,220010.885.600
16 set 20223,33003,34003,17003,19003,190014.584.100
*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...