Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilray Brands Inc (NQ: TLRY )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 77.72 81.88 77.50 80.49 2,420,359 +3.01(+3.88%)
Jan 30, 2019 78.09 81.08 76.82 77.48 1,952,486 -1.58(-2.00%)
Jan 29, 2019 80.36 81.35 75.45 79.06 3,208,849 -2.87(-3.50%)
Jan 28, 2019 72.57 82.25 72.52 81.93 3,645,775 +6.58(+8.73%)
Jan 25, 2019 76.19 77.62 74.11 75.35 2,150,400 +1.39(+1.88%)
Jan 24, 2019 71.74 75.49 71.50 73.96 2,529,006 +2.22(+3.09%)
Jan 23, 2019 73.51 74.99 70.00 71.74 2,404,102 -1.06(-1.46%)
Jan 22, 2019 78.71 78.85 72.00 72.80 4,506,664 -4.40(-5.70%)
Jan 18, 2019 84.90 86.44 75.00 77.20 5,950,100 -6.25(-7.49%)
Jan 17, 2019 84.25 86.31 82.56 83.45 2,968,984 -2.16(-2.52%)
Jan 16, 2019 86.00 87.62 81.90 85.61 4,992,608 +2.73(+3.29%)
Jan 15, 2019 99.00 99.75 82.00 82.88 15,206,680 -17.27(-17.24%)
Jan 14, 2019 96.00 106.00 95.50 100.15 5,908,196 +4.15(+4.32%)
Jan 11, 2019 92.48 103.69 89.16 96.00 10,871,600 +15.60(+19.40%)
Jan 10, 2019 80.75 86.12 79.07 80.40 4,127,998 +0.70(+0.88%)
Jan 09, 2019 82.00 87.50 77.10 79.70 4,112,635 -3.56(-4.28%)
Jan 08, 2019 73.39 83.34 73.25 83.26 3,919,140 +11.36(+15.80%)
Jan 07, 2019 70.03 71.94 68.10 71.90 1,396,127 +1.95(+2.79%)
Jan 04, 2019 70.96 71.90 68.60 69.95 1,114,900 -0.05(-0.07%)
Jan 03, 2019 69.10 72.00 69.10 70.00 971,042 -0.46(-0.65%)
Jan 02, 2019 70.00 72.18 67.77 70.46 1,219,406 -0.08(-0.11%)
Dec 31, 2018 76.99 76.99 70.31 70.54 1,540,000 -4.61(-6.13%)
Dec 28, 2018 72.71 77.27 70.58 75.15 1,493,200 +4.07(+5.73%)
Dec 27, 2018 71.00 73.18 69.12 71.08 1,047,170 -0.42(-0.59%)
Dec 26, 2018 73.49 73.72 67.66 71.50 1,443,739 +0.12(+0.17%)
Dec 24, 2018 71.00 73.86 68.19 71.38 1,031,300 -3.49(-4.66%)
Dec 21, 2018 79.90 80.04 71.25 74.87 2,147,900 -3.43(-4.38%)
Dec 20, 2018 80.52 80.68 74.11 78.30 4,296,184 +7.30(+10.28%)
Dec 19, 2018 82.39 82.39 69.25 71.00 4,105,115 -5.50(-7.19%)
Dec 18, 2018 72.40 80.30 69.00 76.50 5,584,990 +10.61(+16.10%)
Dec 17, 2018 74.40 75.31 64.06 65.89 2,270,505 -9.24(-12.30%)
Dec 14, 2018 70.89 79.97 70.89 75.13 1,874,600 -0.39(-0.52%)
Dec 13, 2018 85.85 86.40 71.39 75.52 3,614,169 -8.96(-10.61%)
Dec 12, 2018 93.09 94.50 84.25 84.48 2,368,557 -9.59(-10.19%)
Dec 11, 2018 98.51 98.88 93.00 94.07 1,407,501 -3.07(-3.16%)
Dec 10, 2018 101.00 102.47 96.04 97.14 971,330 -3.11(-3.10%)
Dec 07, 2018 103.00 104.44 97.64 100.25 1,595,700 +1.25(+1.26%)
Dec 06, 2018 95.00 99.27 94.13 99.00 1,204,397 -1.26(-1.26%)
Dec 04, 2018 102.77 104.00 100.02 100.26 850,800 -2.68(-2.60%)
Dec 03, 2018 105.49 109.35 98.44 102.94 3,271,699 +0.49(+0.48%)
Nov 30, 2018 106.42 107.19 100.57 102.45 1,729,100 -4.75(-4.43%)
Nov 29, 2018 111.57 111.57 105.05 107.20 1,169,303 -3.68(-3.32%)
Nov 28, 2018 115.50 116.01 109.00 110.88 1,723,475 -3.12(-2.74%)
Nov 27, 2018 112.90 117.56 112.05 114.00 1,891,969 -0.14(-0.12%)
Nov 26, 2018 120.00 120.40 112.60 114.14 2,003,664 -1.89(-1.63%)
Nov 23, 2018 110.52 117.77 110.52 116.03 2,048,300 +6.72(+6.15%)
Nov 21, 2018 109.31 109.31 109.31 0 +5.31(+5.11%)
Nov 20, 2018 100.00 111.69 99.35 104.00 1,707,467 -2.77(-2.59%)
Nov 19, 2018 110.46 110.95 102.27 106.77 1,721,652 -3.71(-3.36%)
Nov 16, 2018 110.00 112.90 108.32 110.48 1,626,800 +3.21(+2.99%)
Nov 15, 2018 101.02 113.85 100.50 107.27 2,431,989 +4.93(+4.82%)
Nov 14, 2018 105.60 109.00 99.00 102.34 2,839,423 -9.21(-8.26%)
Nov 13, 2018 113.75 115.86 109.00 111.55 2,348,503 -1.89(-1.67%)
Nov 12, 2018 114.00 116.44 105.55 113.44 2,896,755 +4.45(+4.08%)
Nov 09, 2018 114.72 119.59 105.28 108.99 3,003,700 -9.71(-8.18%)
Nov 08, 2018 134.70 134.94 115.00 118.70 5,533,812 -20.90(-14.97%)
Nov 07, 2018 116.00 142.84 109.19 139.60 9,819,455 +32.74(+30.64%)
Nov 06, 2018 102.50 107.75 98.50 106.86 2,336,780 +5.88(+5.82%)
Nov 05, 2018 97.76 102.47 94.55 100.98 1,433,893 +1.49(+1.50%)
Nov 02, 2018 99.29 101.34 94.10 99.49 1,256,100 +0.51(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.