Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,1200 | 3,2200 | 3,0600 | 3,1500 | 3,1500 | 12.393.000 |
| 30 giu 2022 | 3,2600 | 3,2700 | 3,0700 | 3,1200 | 3,1200 | 23.981.700 |
| 29 giu 2022 | 3,4200 | 3,4200 | 3,2700 | 3,3100 | 3,3100 | 11.043.300 |
| 28 giu 2022 | 3,6600 | 3,7200 | 3,4100 | 3,4400 | 3,4400 | 17.771.300 |
| 27 giu 2022 | 3,6300 | 3,6800 | 3,5100 | 3,6400 | 3,6400 | 12.514.900 |
| 24 giu 2022 | 3,6500 | 3,7200 | 3,5100 | 3,6100 | 3,6100 | 21.846.000 |
| 23 giu 2022 | 3,2300 | 3,5800 | 3,1400 | 3,5800 | 3,5800 | 26.401.000 |
| 22 giu 2022 | 3,2000 | 3,3500 | 3,1900 | 3,2100 | 3,2100 | 15.014.600 |
| 21 giu 2022 | 3,3000 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 14.347.400 |
| 17 giu 2022 | 3,1000 | 3,2900 | 3,0800 | 3,2000 | 3,2000 | 17.955.800 |
| 16 giu 2022 | 3,1100 | 3,1400 | 3,0200 | 3,1100 | 3,1100 | 20.402.400 |
| 15 giu 2022 | 3,1900 | 3,2600 | 3,0400 | 3,2000 | 3,2000 | 30.640.800 |
| 14 giu 2022 | 3,1500 | 3,3200 | 3,1000 | 3,1600 | 3,1600 | 21.306.000 |
| 13 giu 2022 | 3,2100 | 3,3300 | 3,1100 | 3,1200 | 3,1200 | 27.294.000 |
| 10 giu 2022 | 3,5300 | 3,5700 | 3,3700 | 3,3800 | 3,3800 | 27.041.700 |
| 09 giu 2022 | 3,8700 | 3,8900 | 3,6300 | 3,6300 | 3,6300 | 28.872.500 |
| 08 giu 2022 | 4,0000 | 4,1100 | 3,8800 | 3,9000 | 3,9000 | 25.811.400 |
| 07 giu 2022 | 3,9500 | 4,0600 | 3,9100 | 4,0300 | 4,0300 | 23.198.600 |
| 06 giu 2022 | 4,2600 | 4,3000 | 3,9500 | 3,9600 | 3,9600 | 31.186.300 |
| 03 giu 2022 | 4,3600 | 4,4100 | 4,1500 | 4,2000 | 4,2000 | 17.441.000 |
| 02 giu 2022 | 4,1800 | 4,5300 | 4,1500 | 4,4400 | 4,4400 | 24.707.000 |
| 01 giu 2022 | 4,5000 | 4,5400 | 4,1600 | 4,1800 | 4,1800 | 22.864.900 |
| 31 mag 2022 | 4,5200 | 4,6000 | 4,3700 | 4,4900 | 4,4900 | 19.970.400 |
| 27 mag 2022 | 4,6100 | 4,6800 | 4,3400 | 4,5500 | 4,5500 | 30.423.000 |
| 26 mag 2022 | 4,3900 | 4,7500 | 4,3500 | 4,6600 | 4,6600 | 17.103.500 |
| 25 mag 2022 | 4,2800 | 4,4700 | 4,2600 | 4,4200 | 4,4200 | 17.127.100 |
| 24 mag 2022 | 4,4000 | 4,4300 | 4,2400 | 4,2600 | 4,2600 | 14.462.500 |
| 23 mag 2022 | 4,7400 | 4,7500 | 4,4500 | 4,4900 | 4,4900 | 19.350.600 |
| 20 mag 2022 | 4,9300 | 4,9600 | 4,5500 | 4,7200 | 4,7200 | 20.280.500 |
| 19 mag 2022 | 4,7800 | 4,9700 | 4,6900 | 4,8600 | 4,8600 | 21.098.700 |
| 18 mag 2022 | 5,0100 | 5,1700 | 4,7600 | 4,7900 | 4,7900 | 23.769.100 |
| 17 mag 2022 | 4,9800 | 5,1700 | 4,8900 | 5,1400 | 5,1400 | 25.498.100 |
| 16 mag 2022 | 4,5900 | 5,0700 | 4,4700 | 4,8800 | 4,8800 | 33.265.800 |
| 13 mag 2022 | 4,5200 | 4,7100 | 4,5000 | 4,5400 | 4,5400 | 26.091.900 |
| 12 mag 2022 | 4,0000 | 4,5000 | 3,8900 | 4,4400 | 4,4400 | 39.737.200 |
| 11 mag 2022 | 4,1900 | 4,4300 | 4,0500 | 4,0600 | 4,0600 | 32.397.200 |
| 10 mag 2022 | 4,5500 | 4,5700 | 4,1500 | 4,2900 | 4,2900 | 33.568.000 |
| 09 mag 2022 | 4,6500 | 4,6600 | 4,3600 | 4,3900 | 4,3900 | 27.649.400 |
| 06 mag 2022 | 4,8600 | 4,8900 | 4,5800 | 4,7400 | 4,7400 | 25.751.200 |
| 05 mag 2022 | 5,1600 | 5,2400 | 4,8400 | 4,8900 | 4,8900 | 23.661.400 |
| 04 mag 2022 | 5,1500 | 5,3500 | 4,9600 | 5,3000 | 5,3000 | 23.131.200 |
| 03 mag 2022 | 5,1500 | 5,4000 | 5,1400 | 5,1800 | 5,1800 | 17.594.700 |
| 02 mag 2022 | 4,9400 | 5,2400 | 4,8700 | 5,2300 | 5,2300 | 22.811.400 |
| 29 apr 2022 | 5,0100 | 5,3300 | 4,9700 | 4,9800 | 4,9800 | 19.082.300 |
| 28 apr 2022 | 5,0400 | 5,1700 | 4,8100 | 5,1100 | 5,1100 | 24.078.600 |
| 27 apr 2022 | 5,0600 | 5,2000 | 4,9100 | 5,0100 | 5,0100 | 24.161.900 |
| 26 apr 2022 | 5,2300 | 5,3200 | 5,0400 | 5,0700 | 5,0700 | 18.834.300 |
| 25 apr 2022 | 5,1800 | 5,3600 | 5,1000 | 5,3000 | 5,3000 | 19.922.000 |
| 22 apr 2022 | 5,2400 | 5,4800 | 5,1600 | 5,2400 | 5,2400 | 19.052.900 |
| 21 apr 2022 | 5,4700 | 5,5800 | 5,2300 | 5,2400 | 5,2400 | 24.028.600 |
| 20 apr 2022 | 5,7600 | 5,7700 | 5,4000 | 5,4100 | 5,4100 | 29.438.200 |
| 19 apr 2022 | 5,7800 | 5,9500 | 5,6100 | 5,8300 | 5,8300 | 19.049.900 |
| 18 apr 2022 | 6,0200 | 6,0300 | 5,6800 | 5,7400 | 5,7400 | 23.690.000 |
| 14 apr 2022 | 6,3000 | 6,3600 | 6,0200 | 6,0200 | 6,0200 | 23.546.000 |
| 13 apr 2022 | 6,2400 | 6,5000 | 6,1200 | 6,4200 | 6,4200 | 18.731.200 |
| 12 apr 2022 | 6,4200 | 6,8000 | 6,1300 | 6,2300 | 6,2300 | 28.275.600 |
| 11 apr 2022 | 6,2200 | 6,5300 | 6,0500 | 6,3700 | 6,3700 | 26.150.400 |
| 08 apr 2022 | 6,3700 | 6,6000 | 6,2600 | 6,4000 | 6,4000 | 24.381.800 |
| 07 apr 2022 | 7,1200 | 7,1200 | 6,4000 | 6,4800 | 6,4800 | 48.637.600 |
| 06 apr 2022 | 7,7500 | 8,1500 | 7,1600 | 7,2500 | 7,2500 | 127.554.400 |
| 05 apr 2022 | 7,4500 | 7,5000 | 6,9100 | 7,0300 | 7,0300 | 43.653.200 |
| 04 apr 2022 | 7,4500 | 7,5200 | 7,0500 | 7,4500 | 7,4500 | 37.550.900 |
| 01 apr 2022 | 7,9000 | 8,3200 | 7,3500 | 7,4800 | 7,4800 | 94.990.400 |
| 31 mar 2022 | 8,1600 | 8,2300 | 7,6200 | 7,7700 | 7,7700 | 44.694.600 |
| 30 mar 2022 | 8,3400 | 9,0800 | 7,9800 | 8,1400 | 8,1400 | 95.808.000 |
| 29 mar 2022 | 8,0700 | 8,7100 | 7,7200 | 8,3200 | 8,3200 | 82.740.800 |
| 28 mar 2022 | 7,9900 | 8,3900 | 7,6100 | 7,9900 | 7,9900 | 91.841.300 |
| 25 mar 2022 | 8,0800 | 8,6600 | 7,2500 | 8,5600 | 8,5600 | 302.811.300 |
| 24 mar 2022 | 5,8200 | 7,0700 | 5,6800 | 6,9700 | 6,9700 | 112.670.200 |
| 23 mar 2022 | 6,0700 | 6,3000 | 5,6900 | 5,7200 | 5,7200 | 44.943.500 |
| 22 mar 2022 | 5,3300 | 5,7100 | 5,2900 | 5,6800 | 5,6800 | 17.571.400 |
| 21 mar 2022 | 5,4800 | 5,5400 | 5,2700 | 5,3200 | 5,3200 | 14.960.600 |
| 18 mar 2022 | 5,3800 | 5,6000 | 5,3000 | 5,5100 | 5,5100 | 16.502.700 |
| 17 mar 2022 | 5,2100 | 5,4400 | 5,1800 | 5,4100 | 5,4100 | 15.838.900 |
| 16 mar 2022 | 5,0600 | 5,3700 | 4,9900 | 5,3300 | 5,3300 | 22.171.800 |
| 15 mar 2022 | 4,9200 | 5,0200 | 4,7800 | 5,0000 | 5,0000 | 17.489.400 |
| 14 mar 2022 | 5,1700 | 5,2000 | 4,8100 | 4,8800 | 4,8800 | 18.710.400 |
| 11 mar 2022 | 5,4600 | 5,4600 | 5,1800 | 5,1900 | 5,1900 | 10.546.200 |
| 10 mar 2022 | 5,3500 | 5,4300 | 5,2200 | 5,4200 | 5,4200 | 12.281.600 |
| 09 mar 2022 | 5,4100 | 5,6200 | 5,3900 | 5,5000 | 5,5000 | 15.836.400 |
| 08 mar 2022 | 5,1000 | 5,4500 | 5,0000 | 5,3000 | 5,3000 | 24.246.700 |
| 07 mar 2022 | 5,2900 | 5,3800 | 5,1100 | 5,1200 | 5,1200 | 18.564.900 |
| 04 mar 2022 | 5,4800 | 5,6200 | 5,1600 | 5,2400 | 5,2400 | 21.543.000 |
| 03 mar 2022 | 5,8400 | 5,8600 | 5,3700 | 5,4200 | 5,4200 | 23.185.300 |
| 02 mar 2022 | 5,8700 | 5,8800 | 5,5900 | 5,8300 | 5,8300 | 15.712.800 |
| 01 mar 2022 | 6,1100 | 6,1200 | 5,7800 | 5,8500 | 5,8500 | 14.021.600 |
| 28 feb 2022 | 5,9300 | 6,2000 | 5,8700 | 6,1000 | 6,1000 | 13.842.800 |
| 25 feb 2022 | 6,2200 | 6,2300 | 5,9300 | 6,0600 | 6,0600 | 11.057.500 |
| 24 feb 2022 | 5,5000 | 6,1800 | 5,4300 | 6,1700 | 6,1700 | 22.123.900 |
| 23 feb 2022 | 6,2100 | 6,3800 | 5,8900 | 5,9100 | 5,9100 | 14.026.800 |
| 22 feb 2022 | 6,1700 | 6,3600 | 6,0300 | 6,0900 | 6,0900 | 14.213.800 |
| 18 feb 2022 | 6,7300 | 6,8000 | 6,3200 | 6,3900 | 6,3900 | 14.587.000 |
| 17 feb 2022 | 7,0600 | 7,1900 | 6,6600 | 6,7100 | 6,7100 | 15.178.900 |
| 16 feb 2022 | 7,0700 | 7,4800 | 6,9200 | 7,2000 | 7,2000 | 17.451.600 |
| 15 feb 2022 | 6,9100 | 7,1900 | 6,8500 | 7,1500 | 7,1500 | 14.703.300 |
| 14 feb 2022 | 7,1100 | 7,3300 | 6,6900 | 6,7200 | 6,7200 | 20.311.900 |
| 11 feb 2022 | 6,9200 | 7,3600 | 6,8400 | 7,1200 | 7,1200 | 31.709.600 |
| 10 feb 2022 | 6,7000 | 7,3900 | 6,5400 | 7,0000 | 7,0000 | 30.866.200 |
| 09 feb 2022 | 6,4200 | 6,9700 | 6,3500 | 6,9200 | 6,9200 | 28.831.200 |
| 08 feb 2022 | 6,0100 | 6,2600 | 5,9200 | 6,2500 | 6,2500 | 12.634.800 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
