XNAS
Datos históricos de Tilray Brands, Inc.
Tilray Brands, Inc. · TLRY
$3.52
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 18:28:28 UTC
- Variación en el periodo
- −79.42%
- Máximo
- US$20.20
- 10 de octubre de 2025
- Mínimo
- US$3.38
- 8 de octubre de 2026
- Volumen medio diario
- 5.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.60 | 3.63 | 3.39 | 3.54 | −1.39% | 5.73 M |
| 8 oct 2026 | 3.49 | 3.67 | 3.38 | 3.59 | −3.36% | 9.31 M |
| 7 oct 2026 | 3.75 | 3.76 | 3.70 | 3.72 | −1.72% | 3.37 M |
| 6 oct 2026 | 3.74 | 3.84 | 3.70 | 3.78 | +1.61% | 3.63 M |
| 5 oct 2026 | 3.65 | 3.79 | 3.61 | 3.72 | +3.05% | 4.37 M |
| 2 oct 2026 | 3.61 | 3.65 | 3.55 | 3.61 | +1.12% | 4.13 M |
| 1 oct 2026 | 3.77 | 3.77 | 3.54 | 3.57 | −4.80% | 7.03 M |
| 30 sep 2026 | 3.96 | 3.97 | 3.68 | 3.75 | −5.06% | 7.53 M |
| 29 sep 2026 | 4.03 | 4.06 | 3.94 | 3.95 | −1.74% | 3.5 M |
| 28 sep 2026 | 4.07 | 4.10 | 3.98 | 4.02 | −2.66% | 3.79 M |
| 25 sep 2026 | 4.11 | 4.16 | 4.03 | 4.13 | +1.47% | 2.14 M |
| 24 sep 2026 | 4.09 | 4.14 | 4.05 | 4.07 | −0.97% | 2.37 M |
| 23 sep 2026 | 4.21 | 4.24 | 4.11 | 4.11 | −2.84% | 2.86 M |
| 22 sep 2026 | 4.11 | 4.29 | 4.11 | 4.23 | +3.68% | 4.29 M |
| 21 sep 2026 | 4.03 | 4.10 | 4.00 | 4.08 | +2.26% | 3.67 M |
| 18 sep 2026 | 3.95 | 4.00 | 3.92 | 3.99 | +1.27% | 3.13 M |
| 17 sep 2026 | 4.01 | 4.02 | 3.91 | 3.94 | +0.25% | 2.91 M |
| 16 sep 2026 | 4.01 | 4.02 | 3.87 | 3.93 | −1.50% | 3.83 M |
| 15 sep 2026 | 4.12 | 4.13 | 3.98 | 3.99 | −3.62% | 3.24 M |
| 14 sep 2026 | 3.99 | 4.24 | 3.98 | 4.14 | +2.99% | 4.43 M |
| 11 sep 2026 | 4.18 | 4.20 | 4.00 | 4.02 | −2.90% | 4 M |
| 10 sep 2026 | 4.17 | 4.26 | 4.10 | 4.14 | −1.66% | 2.97 M |
| 9 sep 2026 | 4.33 | 4.42 | 4.18 | 4.21 | −2.09% | 4.95 M |
| 8 sep 2026 | 4.49 | 4.52 | 4.28 | 4.30 | −4.44% | 4.52 M |
| 4 sep 2026 | 4.51 | 4.54 | 4.45 | 4.50 | −0.66% | 2.76 M |
| 3 sep 2026 | 4.59 | 4.66 | 4.44 | 4.53 | +0.22% | 3.8 M |
| 2 sep 2026 | 4.47 | 4.67 | 4.46 | 4.52 | +0.44% | 3.22 M |
| 1 sep 2026 | 4.52 | 4.68 | 4.48 | 4.50 | −1.53% | 3.49 M |
| 31 ago 2026 | 4.54 | 4.63 | 4.50 | 4.57 | −0.44% | 2.44 M |
| 28 ago 2026 | 4.55 | 4.66 | 4.49 | 4.59 | +0.44% | 3.38 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.