Financial News

Tilray Brands, Inc. - Common Stock (NQ:TLRY)

1.250 -0.130 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 1.280 1.330 1.210 1.250 54,487,884 -0.13(-9.42%)
Aug 29, 2025 1.440 1.455 1.360 1.380 51,262,460 -0.09(-6.12%)
Aug 28, 2025 1.420 1.500 1.360 1.470 86,035,992 +0.10(+7.30%)
Aug 27, 2025 1.440 1.460 1.350 1.370 76,114,448 -0.08(-5.52%)
Aug 26, 2025 1.525 1.550 1.365 1.450 143,812,096 +0.06(+4.32%)
Aug 25, 2025 1.250 1.410 1.230 1.390 153,617,376 +0.24(+20.87%)
Aug 22, 2025 1.130 1.180 1.090 1.150 51,634,248 +0.04(+3.60%)
Aug 21, 2025 1.040 1.140 1.030 1.110 46,101,176 +0.05(+4.72%)
Aug 20, 2025 1.050 1.090 1.010 1.060 37,049,148 +0.00(+0.00%)
Aug 19, 2025 1.130 1.140 1.020 1.060 42,599,336 -0.08(-7.02%)
Aug 18, 2025 1.100 1.190 1.070 1.140 57,135,564 +0.11(+10.68%)
Aug 15, 2025 1.220 1.250 1.020 1.030 90,051,080 -0.15(-12.71%)
Aug 14, 2025 1.150 1.370 1.130 1.180 154,704,656 -0.07(-5.60%)
Aug 13, 2025 0.9610 1.250 0.9587 1.250 189,951,136 +0.30(+31.51%)
Aug 12, 2025 1.105 1.200 0.9443 0.9505 290,832,448 +0.03(+3.32%)
Aug 11, 2025 0.7900 0.9200 0.7200 0.9200 265,695,824 +0.27(+41.82%)
Aug 08, 2025 0.6572 0.6800 0.6421 0.6487 28,827,512 -0.00(-0.28%)
Aug 07, 2025 0.6300 0.6526 0.6211 0.6505 15,818,806 +0.03(+5.40%)
Aug 06, 2025 0.6343 0.6600 0.6131 0.6172 21,918,964 -0.02(-2.93%)
Aug 05, 2025 0.6090 0.6420 0.6030 0.6358 23,707,196 +0.03(+4.61%)
Aug 04, 2025 0.5780 0.6135 0.5698 0.6078 18,880,116 +0.04(+6.88%)
Aug 01, 2025 0.5600 0.6207 0.5510 0.5687 20,514,232 -0.01(-2.10%)
Jul 31, 2025 0.6160 0.6347 0.5625 0.5809 29,899,654 -0.03(-5.14%)
Jul 30, 2025 0.5911 0.6189 0.5818 0.6124 33,344,074 +0.04(+6.15%)
Jul 29, 2025 0.6000 0.6290 0.5510 0.5769 71,327,488 -0.12(-17.55%)
Jul 28, 2025 0.6920 0.7092 0.6700 0.6997 39,603,048 +0.01(+1.63%)
Jul 25, 2025 0.7073 0.7100 0.6500 0.6885 39,973,416 -0.01(-2.03%)
Jul 24, 2025 0.7280 0.7400 0.6950 0.7028 30,819,008 -0.03(-4.52%)
Jul 23, 2025 0.8300 0.8302 0.7100 0.7361 70,965,192 -0.05(-6.34%)
Jul 22, 2025 0.7000 0.7900 0.6860 0.7859 90,035,376 +0.11(+16.69%)
Jul 21, 2025 0.6290 0.6945 0.6240 0.6735 41,451,000 +0.05(+8.40%)
Jul 18, 2025 0.6143 0.6583 0.6143 0.6213 29,243,768 +0.01(+1.64%)
Jul 17, 2025 0.6027 0.6330 0.5920 0.6113 20,446,060 +0.01(+1.43%)
Jul 16, 2025 0.5985 0.6218 0.5940 0.6027 23,320,600 +0.01(+1.58%)
Jul 15, 2025 0.6692 0.6738 0.5850 0.5933 37,413,600 -0.06(-9.67%)
Jul 14, 2025 0.5844 0.6570 0.5788 0.6568 33,870,288 +0.08(+13.14%)
Jul 11, 2025 0.6294 0.6300 0.5800 0.5805 35,470,824 -0.06(-8.88%)
Jul 10, 2025 0.6700 0.6800 0.6200 0.6371 51,136,780 -0.04(-5.63%)
Jul 09, 2025 0.6100 0.7003 0.5830 0.6751 125,431,344 +0.08(+14.37%)
Jul 08, 2025 0.5100 0.6000 0.4928 0.5903 91,249,352 +0.09(+17.26%)
Jul 07, 2025 0.5330 0.5340 0.4821 0.5034 47,840,800 -0.04(-6.55%)
Jul 03, 2025 0.4895 0.5493 0.4600 0.5387 43,044,224 +0.05(+11.03%)
Jul 02, 2025 0.4200 0.4870 0.4200 0.4852 41,040,056 +0.06(+15.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback