La bourse est fermée

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7650-0,0750 (-4,08 %)
À partir de 01:23PM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20241,79001,80001,75001,76501,765010 856 406
24 avr. 20241,83001,85001,78001,84001,840017 858 300
23 avr. 20241,72001,87001,71001,84001,840025 194 400
22 avr. 20241,75001,77001,65001,72001,720022 870 400
19 avr. 20241,71001,76001,70001,73001,730020 533 600
18 avr. 20241,75001,79001,69001,72001,720030 521 600
17 avr. 20241,85001,88001,70001,72001,720040 091 200
16 avr. 20241,76001,89001,75001,83001,830038 554 700
15 avr. 20241,84001,87001,76001,78001,780032 565 200
12 avr. 20241,89001,97001,78001,82001,820036 372 700
11 avr. 20242,03002,03001,87001,90001,900042 051 500
10 avr. 20241,97002,17001,96002,02002,020034 913 100
09 avr. 20242,12002,25002,00002,06002,060080 329 900
08 avr. 20242,59002,77002,54002,59002,590038 801 100
05 avr. 20242,61002,74002,49002,60002,600039 620 000
04 avr. 20242,95002,97002,63002,68002,680082 430 300
03 avr. 20242,41002,85002,35002,85002,850075 019 800
02 avr. 20242,41002,57002,37002,41002,410043 468 200
01 avr. 20242,44002,48002,33002,43002,430035 788 000
28 mars 20242,48002,64002,40002,47002,470051 923 700
27 mars 20242,33002,53002,24002,48002,480061 091 600
26 mars 20242,09002,46002,07002,31002,310070 707 100
25 mars 20242,31002,37002,11002,15002,150053 809 400
22 mars 20241,98002,37001,94002,31002,310095 662 500
21 mars 20241,96002,02001,91001,95001,950026 251 100
20 mars 20241,96002,02001,88001,98001,980037 636 300
19 mars 20241,87001,96001,80001,92001,920031 023 500
18 mars 20241,82002,04001,74001,92001,920063 746 600
15 mars 20241,63001,74001,61001,73001,730022 808 800
14 mars 20241,67001,68001,60001,60001,600011 860 100
13 mars 20241,68001,71001,66001,67001,67007 708 800
12 mars 20241,68001,71001,66001,68001,68008 415 100
11 mars 20241,69001,73001,67001,67001,670010 327 500
08 mars 20241,67001,77001,66001,70001,700023 610 300
07 mars 20241,64001,67001,60001,64001,640017 575 100
06 mars 20241,66001,70001,63001,63001,630020 293 300
05 mars 20241,68001,69001,63001,65001,650020 567 900
04 mars 20241,73001,74001,67001,70001,700017 135 600
01 mars 20241,76001,76001,71001,73001,730011 307 600
29 févr. 20241,76001,78001,72001,73001,730013 780 000
28 févr. 20241,80001,81001,75001,75001,750013 523 300
27 févr. 20241,75001,85001,74001,81001,810017 317 400
26 févr. 20241,74001,78001,71001,74001,740013 657 300
23 févr. 20241,80001,81001,71001,76001,760020 911 500
22 févr. 20241,79001,81001,75001,79001,790014 864 300
21 févr. 20241,80001,81001,75001,78001,780017 472 000
20 févr. 20241,91001,91001,80001,80001,800017 267 200
16 févr. 20241,84001,92001,81001,92001,920020 380 600
15 févr. 20241,84001,89001,82001,85001,850015 823 700
14 févr. 20241,82001,85001,75001,84001,840021 726 600
13 févr. 20241,85001,86001,76001,77001,770027 038 400
12 févr. 20241,88001,92001,85001,89001,890018 182 100
09 févr. 20241,91001,95001,87001,88001,880015 080 600
08 févr. 20241,91001,92001,87001,89001,890015 790 900
07 févr. 20241,95001,95001,87001,89001,890018 407 200
06 févr. 20241,83001,97001,80001,97001,970026 169 700
05 févr. 20241,88001,90001,81001,81001,810016 503 200
02 févr. 20241,95001,97001,85001,88001,880026 135 700
01 févr. 20241,84002,01001,84001,96001,960028 183 400
31 janv. 20241,90001,91001,82001,83001,830021 727 300
30 janv. 20241,94001,96001,90001,90001,900011 734 200
29 janv. 20241,91001,98001,86001,96001,960017 246 000
26 janv. 20241,98002,01001,91001,91001,910012 952 800
25 janv. 20241,99002,02001,95001,99001,990014 727 900
24 janv. 20242,05002,06001,95001,97001,970017 860 100
23 janv. 20242,05002,09002,00002,03002,030012 763 800
22 janv. 20241,99002,08001,98002,03002,030015 071 500
19 janv. 20241,95002,00001,89002,00002,000021 393 400
18 janv. 20242,08002,11001,94001,94001,940022 699 100
17 janv. 20242,04002,12002,01002,06002,060021 444 000
16 janv. 20241,92002,11001,89002,09002,090038 976 100
12 janv. 20241,93001,97001,84001,87001,870028 875 400
11 janv. 20241,97002,01001,85001,90001,900035 939 500
10 janv. 20242,11002,11001,92002,00002,000038 811 100
09 janv. 20242,47002,54002,10002,11002,110058 630 200
08 janv. 20242,31002,38002,25002,34002,340027 976 300
05 janv. 20242,23002,37002,21002,28002,280021 525 800
04 janv. 20242,33002,33002,20002,29002,290027 077 600
03 janv. 20242,18002,43002,12002,30002,300036 108 700
02 janv. 20242,27002,40002,19002,22002,220024 755 100
29 déc. 20232,45002,50002,29002,30002,300028 259 700
28 déc. 20232,26002,52002,21002,41002,410035 749 400
27 déc. 20232,30002,39002,23002,24002,240033 038 600
26 déc. 20232,26002,33002,13002,29002,290028 897 600
22 déc. 20232,01002,29002,00002,19002,190045 095 100
21 déc. 20232,06002,06001,97002,03002,030023 350 700
20 déc. 20232,03002,26001,98002,01002,010040 933 200
19 déc. 20231,99002,06001,98002,05002,050015 428 400
18 déc. 20232,06002,06001,95001,98001,980018 373 300
15 déc. 20232,07002,11002,00002,06002,060020 611 700
14 déc. 20231,94002,11001,93002,06002,060036 696 200
13 déc. 20231,80001,92001,75001,91001,910020 077 700
12 déc. 20231,85001,85001,77001,80001,800012 859 200
11 déc. 20231,90001,93001,83001,84001,840017 755 200
08 déc. 20231,86001,93001,83001,92001,920014 496 200
07 déc. 20231,84001,87001,78001,86001,860016 107 800
06 déc. 20231,90001,93001,83001,84001,840012 656 600
05 déc. 20232,02002,09001,85001,87001,870022 826 100
04 déc. 20231,89002,09001,89002,06002,060023 704 600
01 déc. 20231,79001,91001,77001,90001,900014 390 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...