Tilray Brands, Inc. TLRY
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$3,60-0,15 (-%4,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,62 | -%3,60 | $3,75 | $3,77 | $3,59 | 1,91M |
| 2026-09-30 | $3,75 | -%5,06 | $3,96 | $3,97 | $3,68 | 7,52M |
| 2026-09-29 | $3,95 | -%1,74 | $4,03 | $4,06 | $3,94 | 3,50M |
| 2026-09-28 | $4,02 | -%2,66 | $4,07 | $4,10 | $3,98 | 3,79M |
| 2026-09-25 | $4,13 | +%1,47 | $4,11 | $4,16 | $4,03 | 2,14M |
| 2026-09-24 | $4,07 | -%0,97 | $4,09 | $4,14 | $4,05 | 2,37M |
| 2026-09-23 | $4,11 | -%2,84 | $4,21 | $4,24 | $4,11 | 2,86M |
| 2026-09-22 | $4,23 | +%3,68 | $4,11 | $4,29 | $4,11 | 4,29M |
| 2026-09-21 | $4,08 | +%2,26 | $4,03 | $4,10 | $4,00 | 3,66M |
| 2026-09-18 | $3,99 | +%1,27 | $3,95 | $4,00 | $3,92 | 3,13M |
| 2026-09-17 | $3,94 | +%0,25 | $4,01 | $4,02 | $3,91 | 2,90M |
| 2026-09-16 | $3,93 | -%1,50 | $4,01 | $4,02 | $3,87 | 3,83M |
| 2026-09-15 | $3,99 | -%3,62 | $4,12 | $4,13 | $3,98 | 3,24M |
| 2026-09-14 | $4,14 | +%2,99 | $3,99 | $4,24 | $3,98 | 4,43M |
| 2026-09-11 | $4,02 | -%2,90 | $4,18 | $4,20 | $4,00 | 3,99M |
| 2026-09-10 | $4,14 | -%1,66 | $4,17 | $4,26 | $4,10 | 2,97M |
| 2026-09-09 | $4,21 | -%2,09 | $4,33 | $4,42 | $4,18 | 4,95M |
| 2026-09-08 | $4,30 | -%4,44 | $4,49 | $4,52 | $4,28 | 4,52M |
| 2026-09-04 | $4,50 | -%0,66 | $4,51 | $4,54 | $4,45 | 2,75M |
| 2026-09-03 | $4,53 | +%0,22 | $4,59 | $4,66 | $4,44 | 3,80M |
| 2026-09-02 | $4,52 | +%0,44 | $4,47 | $4,67 | $4,46 | 3,22M |
| 2026-09-01 | $4,50 | -%1,53 | $4,52 | $4,68 | $4,48 | 3,48M |
| 2026-08-31 | $4,57 | -%0,44 | $4,54 | $4,63 | $4,50 | 2,44M |
| 2026-08-28 | $4,59 | +%0,44 | $4,55 | $4,66 | $4,49 | 3,37M |
| 2026-08-27 | $4,57 | -%1,51 | $4,69 | $4,70 | $4,51 | 2,87M |
| 2026-08-26 | $4,64 | -%4,92 | $4,84 | $4,86 | $4,60 | 4,16M |
| 2026-08-25 | $4,88 | +%3,39 | $4,70 | $4,95 | $4,65 | 3,49M |
| 2026-08-24 | $4,72 | -%2,48 | $4,80 | $4,80 | $4,61 | 3,09M |
| 2026-08-21 | $4,84 | +%3,64 | $4,71 | $4,94 | $4,71 | 4,31M |
| 2026-08-20 | $4,67 | -%3,31 | $4,76 | $4,81 | $4,55 | 3,76M |
| 2026-08-19 | $4,83 | +%8,05 | $4,49 | $4,86 | $4,49 | 5,62M |
| 2026-08-18 | $4,47 | -%0,22 | $4,42 | $4,58 | $4,38 | 2,79M |
| 2026-08-17 | $4,48 | -%4,07 | $4,69 | $4,71 | $4,47 | 3,13M |
| 2026-08-14 | $4,67 | -%0,64 | $4,70 | $4,71 | $4,52 | 3,27M |
| 2026-08-13 | $4,70 | +%0,43 | $4,66 | $4,83 | $4,66 | 2,86M |
| 2026-08-12 | $4,68 | -%2,09 | $4,75 | $4,78 | $4,63 | 2,97M |
| 2026-08-11 | $4,78 | +%8,14 | $4,51 | $4,78 | $4,45 | 5,69M |
| 2026-08-10 | $4,42 | -%3,28 | $4,53 | $4,61 | $4,33 | 3,81M |
| 2026-08-07 | $4,57 | +%2,93 | $4,55 | $4,62 | $4,51 | 3,48M |
| 2026-08-06 | $4,44 | +%0,23 | $4,44 | $4,56 | $4,36 | 3,95M |
| 2026-08-05 | $4,43 | -%4,53 | $4,59 | $4,63 | $4,36 | 4,65M |
| 2026-08-04 | $4,64 | %0,00 | $4,64 | $4,70 | $4,47 | 6,41M |
| 2026-08-03 | $4,64 | +%2,20 | $4,65 | $4,94 | $4,59 | 6,00M |
| 2026-07-31 | $4,54 | +%8,10 | $4,22 | $4,56 | $4,14 | 6,39M |
| 2026-07-30 | $4,20 | +%5,26 | $3,95 | $4,25 | $3,94 | 7,86M |
| 2026-07-29 | $3,99 | -%0,99 | $4,03 | $4,04 | $3,67 | 12,36M |
| 2026-07-28 | $4,03 | %0,00 | $4,00 | $4,10 | $3,98 | 5,14M |
| 2026-07-27 | $4,03 | +%3,87 | $3,91 | $4,08 | $3,91 | 3,72M |
| 2026-07-24 | $3,88 | -%2,76 | $4,00 | $4,02 | $3,80 | 6,58M |
| 2026-07-23 | $3,99 | -%4,09 | $4,12 | $4,13 | $3,93 | 4,05M |
| 2026-07-22 | $4,16 | -%1,89 | $4,27 | $4,32 | $4,16 | 2,82M |
| 2026-07-21 | $4,24 | +%0,24 | $4,23 | $4,32 | $4,20 | 4,07M |
| 2026-07-20 | $4,23 | -%1,63 | $4,30 | $4,34 | $4,20 | 2,99M |
| 2026-07-17 | $4,30 | -%1,15 | $4,35 | $4,36 | $4,25 | 2,40M |
| 2026-07-16 | $4,35 | -%0,68 | $4,39 | $4,43 | $4,32 | 3,04M |
| 2026-07-15 | $4,38 | %0,00 | $4,42 | $4,54 | $4,31 | 3,55M |
| 2026-07-14 | $4,38 | -%1,79 | $4,41 | $4,51 | $4,27 | 3,44M |
| 2026-07-13 | $4,46 | +%0,90 | $4,42 | $4,59 | $4,36 | 3,81M |
| 2026-07-10 | $4,42 | +%0,68 | $4,44 | $4,53 | $4,38 | 3,13M |
| 2026-07-09 | $4,39 | +%0,46 | $4,33 | $4,45 | $4,31 | 3,18M |
| 2026-07-08 | $4,37 | +%1,39 | $4,27 | $4,44 | $4,20 | 4,01M |
| 2026-07-07 | $4,31 | -%1,60 | $4,45 | $4,45 | $4,26 | 3,43M |
| 2026-07-06 | $4,38 | -%5,19 | $4,60 | $4,66 | $4,36 | 4,83M |
| 2026-07-02 | $4,62 | +%4,29 | $4,48 | $4,85 | $4,48 | 5,59M |
| 2026-07-01 | $4,43 | -%1,34 | $4,43 | $4,58 | $4,28 | 4,21M |
| 2026-06-30 | $4,49 | -%2,60 | $4,58 | $4,63 | $4,45 | 3,75M |
| 2026-06-29 | $4,61 | -%0,65 | $4,70 | $4,76 | $4,51 | 3,36M |
| 2026-06-26 | $4,64 | +%4,04 | $4,46 | $4,66 | $4,43 | 3,24M |
| 2026-06-25 | $4,46 | -%2,83 | $4,57 | $4,63 | $4,41 | 3,56M |
| 2026-06-24 | $4,59 | -%0,43 | $4,58 | $4,69 | $4,55 | 2,87M |
| 2026-06-23 | $4,61 | +%0,44 | $4,52 | $4,73 | $4,52 | 2,63M |
| 2026-06-22 | $4,59 | -%2,96 | $4,68 | $4,83 | $4,58 | 3,53M |
| 2026-06-18 | $4,73 | -%0,42 | $4,75 | $4,80 | $4,63 | 3,56M |
| 2026-06-17 | $4,75 | -%2,66 | $4,91 | $4,97 | $4,71 | 4,11M |
| 2026-06-16 | $4,88 | -%2,59 | $5,02 | $5,15 | $4,85 | 3,52M |
| 2026-06-15 | $5,01 | +%0,60 | $5,07 | $5,19 | $4,96 | 3,90M |
| 2026-06-12 | $4,98 | -%2,73 | $5,13 | $5,18 | $4,94 | 3,17M |
| 2026-06-11 | $5,12 | +%1,99 | $5,01 | $5,13 | $4,90 | 2,79M |
| 2026-06-10 | $5,02 | -%2,90 | $5,11 | $5,32 | $5,02 | 3,16M |
| 2026-06-09 | $5,17 | +%2,78 | $5,02 | $5,46 | $5,01 | 4,91M |
| 2026-06-08 | $5,03 | +%1,82 | $5,00 | $5,13 | $4,88 | 3,84M |
| 2026-06-05 | $4,94 | -%4,82 | $5,33 | $5,48 | $4,85 | 7,84M |
| 2026-06-04 | $5,19 | +%1,57 | $5,10 | $5,28 | $5,10 | 2,99M |
| 2026-06-03 | $5,11 | -%5,02 | $5,33 | $5,35 | $5,11 | 3,69M |
| 2026-06-02 | $5,38 | -%2,00 | $5,47 | $5,51 | $5,36 | 2,46M |
| 2026-06-01 | $5,49 | -%0,36 | $5,45 | $5,62 | $5,40 | 3,32M |
| 2026-05-29 | $5,51 | -%2,48 | $5,63 | $5,65 | $5,48 | 3,31M |
| 2026-05-28 | $5,65 | +%1,80 | $5,48 | $5,71 | $5,41 | 4,37M |
| 2026-05-27 | $5,55 | +%1,83 | $5,43 | $5,69 | $5,43 | 3,33M |
| 2026-05-26 | $5,45 | +%3,02 | $5,45 | $5,53 | $5,34 | 2,95M |