Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 3,1300 | 3,1700 | 3,0300 | 3,0300 | 3,0300 | 10.510.200 |
| 07 feb 2023 | 3,1800 | 3,2000 | 3,0200 | 3,1400 | 3,1400 | 20.418.700 |
| 06 feb 2023 | 3,2200 | 3,2600 | 3,1400 | 3,1900 | 3,1900 | 10.537.100 |
| 03 feb 2023 | 3,2400 | 3,3700 | 3,2000 | 3,2000 | 3,2000 | 15.349.500 |
| 02 feb 2023 | 3,4400 | 3,5900 | 3,3100 | 3,3500 | 3,3500 | 26.357.100 |
| 01 feb 2023 | 3,1700 | 3,3800 | 3,1200 | 3,3300 | 3,3300 | 23.954.000 |
| 31 gen 2023 | 3,1400 | 3,2900 | 3,1000 | 3,2400 | 3,2400 | 16.386.900 |
| 30 gen 2023 | 3,1700 | 3,1900 | 3,0700 | 3,0800 | 3,0800 | 12.849.400 |
| 27 gen 2023 | 3,0400 | 3,3000 | 3,0100 | 3,2100 | 3,2100 | 24.724.900 |
| 26 gen 2023 | 3,1400 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 11.907.600 |
| 25 gen 2023 | 3,0900 | 3,1400 | 2,9900 | 3,1000 | 3,1000 | 11.303.600 |
| 24 gen 2023 | 3,1300 | 3,2000 | 3,0900 | 3,1100 | 3,1100 | 11.459.100 |
| 23 gen 2023 | 3,0700 | 3,2400 | 3,0600 | 3,1800 | 3,1800 | 20.469.900 |
| 20 gen 2023 | 2,9900 | 3,0700 | 2,9200 | 3,0500 | 3,0500 | 17.256.000 |
| 19 gen 2023 | 3,0300 | 3,0600 | 2,9000 | 2,9500 | 2,9500 | 17.316.900 |
| 18 gen 2023 | 3,2600 | 3,3600 | 3,0500 | 3,0700 | 3,0700 | 19.628.600 |
| 17 gen 2023 | 3,1900 | 3,2800 | 3,1200 | 3,2400 | 3,2400 | 19.775.600 |
| 13 gen 2023 | 3,2100 | 3,2900 | 3,1200 | 3,1700 | 3,1700 | 21.766.900 |
| 12 gen 2023 | 3,0500 | 3,3100 | 2,9500 | 3,2900 | 3,2900 | 24.552.600 |
| 11 gen 2023 | 2,8100 | 3,0400 | 2,7800 | 3,0400 | 3,0400 | 30.754.200 |
| 10 gen 2023 | 2,7400 | 2,8100 | 2,7000 | 2,7900 | 2,7900 | 13.199.800 |
| 09 gen 2023 | 2,8100 | 2,8800 | 2,6400 | 2,7600 | 2,7600 | 27.965.500 |
| 06 gen 2023 | 2,9700 | 2,9700 | 2,8400 | 2,9500 | 2,9500 | 14.472.200 |
| 05 gen 2023 | 2,8900 | 2,9500 | 2,8200 | 2,9400 | 2,9400 | 14.127.500 |
| 04 gen 2023 | 2,8000 | 2,9900 | 2,7500 | 2,9600 | 2,9600 | 19.297.600 |
| 03 gen 2023 | 2,7700 | 2,8700 | 2,7000 | 2,7500 | 2,7500 | 17.710.700 |
| 30 dic 2022 | 2,6300 | 2,7200 | 2,6200 | 2,6900 | 2,6900 | 11.993.200 |
| 29 dic 2022 | 2,6300 | 2,6900 | 2,5800 | 2,6800 | 2,6800 | 15.589.900 |
| 28 dic 2022 | 2,6500 | 2,7300 | 2,5200 | 2,5800 | 2,5800 | 16.899.400 |
| 27 dic 2022 | 2,7800 | 2,7800 | 2,6100 | 2,6300 | 2,6300 | 14.070.000 |
| 23 dic 2022 | 2,8000 | 2,8100 | 2,7100 | 2,7900 | 2,7900 | 12.166.100 |
| 22 dic 2022 | 2,8900 | 2,8900 | 2,6900 | 2,8000 | 2,8000 | 15.525.100 |
| 21 dic 2022 | 2,8800 | 2,9600 | 2,8100 | 2,9000 | 2,9000 | 13.787.500 |
| 20 dic 2022 | 2,9200 | 2,9500 | 2,7500 | 2,8300 | 2,8300 | 28.723.400 |
| 19 dic 2022 | 3,2200 | 3,2300 | 2,9600 | 2,9800 | 2,9800 | 21.737.500 |
| 16 dic 2022 | 3,3000 | 3,3300 | 3,1300 | 3,2600 | 3,2600 | 19.854.800 |
| 15 dic 2022 | 3,3500 | 3,3800 | 3,1500 | 3,2200 | 3,2200 | 20.287.500 |
| 14 dic 2022 | 3,5200 | 3,5400 | 3,3700 | 3,3900 | 3,3900 | 18.913.200 |
| 13 dic 2022 | 3,6900 | 3,7200 | 3,5000 | 3,5600 | 3,5600 | 19.918.800 |
| 12 dic 2022 | 3,4800 | 3,6500 | 3,4200 | 3,5400 | 3,5400 | 16.112.700 |
| 09 dic 2022 | 3,5800 | 3,6900 | 3,4600 | 3,4800 | 3,4800 | 23.936.600 |
| 08 dic 2022 | 3,8400 | 3,8500 | 3,5200 | 3,5700 | 3,5700 | 22.719.200 |
| 07 dic 2022 | 3,9800 | 4,0700 | 3,6700 | 3,7100 | 3,7100 | 29.414.500 |
| 06 dic 2022 | 4,6500 | 4,6800 | 3,9000 | 4,0600 | 4,0600 | 48.278.300 |
| 05 dic 2022 | 4,6600 | 5,1200 | 4,5000 | 4,6800 | 4,6800 | 62.802.900 |
| 02 dic 2022 | 4,0600 | 4,7200 | 4,0100 | 4,5800 | 4,5800 | 58.056.500 |
| 01 dic 2022 | 3,8600 | 4,1800 | 3,8200 | 4,1700 | 4,1700 | 21.012.900 |
| 30 nov 2022 | 3,7400 | 3,8700 | 3,6600 | 3,8700 | 3,8700 | 15.012.800 |
| 29 nov 2022 | 3,6900 | 3,8000 | 3,6800 | 3,7200 | 3,7200 | 9.192.300 |
| 28 nov 2022 | 3,8000 | 3,8800 | 3,6500 | 3,6500 | 3,6500 | 9.126.500 |
| 25 nov 2022 | 3,7500 | 3,8600 | 3,7300 | 3,8500 | 3,8500 | 6.840.400 |
| 23 nov 2022 | 3,6700 | 3,8400 | 3,6500 | 3,7800 | 3,7800 | 15.585.300 |
| 22 nov 2022 | 3,7800 | 3,7800 | 3,5900 | 3,6600 | 3,6600 | 13.326.100 |
| 21 nov 2022 | 3,8400 | 3,8800 | 3,6600 | 3,7400 | 3,7400 | 11.395.200 |
| 18 nov 2022 | 4,0800 | 4,1000 | 3,8400 | 3,8600 | 3,8600 | 13.908.000 |
| 17 nov 2022 | 4,0000 | 4,1500 | 3,9500 | 4,0700 | 4,0700 | 14.140.600 |
| 16 nov 2022 | 4,1400 | 4,2000 | 3,9200 | 4,0800 | 4,0800 | 24.491.800 |
| 15 nov 2022 | 4,2500 | 4,4400 | 4,1600 | 4,1900 | 4,1900 | 21.253.300 |
| 14 nov 2022 | 4,3900 | 4,4000 | 4,0500 | 4,1500 | 4,1500 | 33.599.700 |
| 11 nov 2022 | 3,9000 | 4,2500 | 3,8100 | 4,1800 | 4,1800 | 35.574.300 |
| 10 nov 2022 | 3,8400 | 3,9500 | 3,6900 | 3,8900 | 3,8900 | 29.531.800 |
| 09 nov 2022 | 3,7500 | 4,0400 | 3,5800 | 3,6200 | 3,6200 | 30.962.500 |
| 08 nov 2022 | 3,7600 | 3,9500 | 3,7200 | 3,8000 | 3,8000 | 17.622.500 |
| 07 nov 2022 | 3,8700 | 3,8900 | 3,6900 | 3,7600 | 3,7600 | 16.682.600 |
| 04 nov 2022 | 3,9500 | 3,9700 | 3,6500 | 3,8100 | 3,8100 | 20.230.000 |
| 03 nov 2022 | 3,5100 | 3,8800 | 3,4900 | 3,8200 | 3,8200 | 18.617.400 |
| 02 nov 2022 | 3,7900 | 3,9100 | 3,5800 | 3,5800 | 3,5800 | 24.229.600 |
| 01 nov 2022 | 3,9700 | 4,0400 | 3,7600 | 3,8200 | 3,8200 | 29.013.300 |
| 31 ott 2022 | 3,6000 | 4,1900 | 3,5700 | 4,0700 | 4,0700 | 53.085.300 |
| 28 ott 2022 | 3,5500 | 3,6500 | 3,4500 | 3,6300 | 3,6300 | 12.083.900 |
| 27 ott 2022 | 3,6600 | 3,7300 | 3,5200 | 3,5300 | 3,5300 | 14.493.200 |
| 26 ott 2022 | 3,4900 | 3,7800 | 3,4400 | 3,6700 | 3,6700 | 23.874.700 |
| 25 ott 2022 | 3,1900 | 3,6900 | 3,1900 | 3,5800 | 3,5800 | 37.851.600 |
| 24 ott 2022 | 3,3400 | 3,3400 | 3,1300 | 3,1600 | 3,1600 | 14.896.200 |
| 21 ott 2022 | 3,2900 | 3,4100 | 3,2100 | 3,3600 | 3,3600 | 11.778.500 |
| 20 ott 2022 | 3,2100 | 3,4600 | 3,1900 | 3,2800 | 3,2800 | 13.336.200 |
| 19 ott 2022 | 3,3500 | 3,4400 | 3,2400 | 3,2500 | 3,2500 | 12.590.000 |
| 18 ott 2022 | 3,4600 | 3,4900 | 3,3200 | 3,3800 | 3,3800 | 14.018.600 |
| 17 ott 2022 | 3,2300 | 3,5300 | 3,2300 | 3,3700 | 3,3700 | 24.818.100 |
| 14 ott 2022 | 3,2600 | 3,4000 | 3,1300 | 3,1400 | 3,1400 | 17.526.600 |
| 13 ott 2022 | 2,9100 | 3,2700 | 2,9100 | 3,2600 | 3,2600 | 22.985.700 |
| 12 ott 2022 | 2,9000 | 3,0800 | 2,8300 | 3,0800 | 3,0800 | 16.374.900 |
| 11 ott 2022 | 3,0400 | 3,1000 | 2,8400 | 2,9000 | 2,9000 | 23.875.200 |
| 10 ott 2022 | 3,1500 | 3,2800 | 3,0100 | 3,0700 | 3,0700 | 21.634.200 |
| 07 ott 2022 | 4,0600 | 4,0900 | 3,1300 | 3,1700 | 3,1700 | 118.925.000 |
| 06 ott 2022 | 2,9200 | 3,9300 | 2,8800 | 3,9000 | 3,9000 | 103.359.400 |
| 05 ott 2022 | 2,9400 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 11.323.600 |
| 04 ott 2022 | 2,9500 | 3,0600 | 2,9300 | 3,0000 | 3,0000 | 15.913.400 |
| 03 ott 2022 | 2,7900 | 2,9000 | 2,7300 | 2,8700 | 2,8700 | 14.575.800 |
| 30 set 2022 | 2,8400 | 2,9200 | 2,7500 | 2,7500 | 2,7500 | 11.862.200 |
| 29 set 2022 | 2,9600 | 2,9700 | 2,8100 | 2,8600 | 2,8600 | 11.798.500 |
| 28 set 2022 | 2,8300 | 3,0300 | 2,7900 | 3,0100 | 3,0100 | 14.257.900 |
| 27 set 2022 | 2,7900 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 17.735.700 |
| 26 set 2022 | 2,7000 | 2,9400 | 2,6700 | 2,7000 | 2,7000 | 19.229.200 |
| 23 set 2022 | 2,7500 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 21.132.700 |
| 22 set 2022 | 2,9900 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 21.214.600 |
| 21 set 2022 | 3,1000 | 3,1400 | 2,9800 | 2,9800 | 2,9800 | 19.437.400 |
| 20 set 2022 | 3,1600 | 3,2100 | 3,0800 | 3,0800 | 3,0800 | 12.245.100 |
| 19 set 2022 | 3,1800 | 3,2300 | 3,1200 | 3,2200 | 3,2200 | 10.885.600 |
| 16 set 2022 | 3,3300 | 3,3400 | 3,1700 | 3,1900 | 3,1900 | 14.584.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
