Find a quote
TILRAY BRANDS INC
1.67 Up 0.22 (13.17 %)
Delayed : 2025/02/05 10:42:29
- Previous close $1.45
- Opening $1.47
- Today High $1.68
- Today Low $1.45
- Price Bid $1.67
- Price Ask $1.67
- 52 Weeks High $4.00
- 52 Weeks Low $1.42
- Size Bid 614
- Size Ask 257
- Volume 1,924,153
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.98
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,346.87
- Shares Out (M) : 933.97
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:42 AM | $1.69 | Up $0.02 | $1.69 | $1.67 | 67,700 |
| 10:41 AM | $1.67 | Up $0.01 | $1.67 | $1.67 | 39,500 |
| 10:40 AM | $1.66 | Up $0.00 | $1.67 | $1.66 | 17,500 |
| 10:39 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 15,000 |
| 10:38 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 95,200 |
| 10:37 AM | $1.65 | Down $0.00 | $1.65 | $1.65 | 2,400 |
| 10:35 AM | $1.65 | Up $0.01 | $1.65 | $1.65 | 1,000 |
| 10:35 AM | $1.65 | Up $0.00 | $1.65 | $1.65 | 0 |
| 10:34 AM | $1.64 | Up $0.01 | $1.64 | $1.64 | 34,600 |
| 10:32 AM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 1,600 |
| 10:32 AM | $1.63 | Up $0.00 | $1.64 | $1.63 | 0 |
| 10:30 AM | $1.64 | Up $0.02 | $1.64 | $1.63 | 32,200 |
| 10:30 AM | $1.64 | Up $0.00 | $1.64 | $1.63 | 0 |
| 10:29 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 4,200 |
| 10:28 AM | $1.62 | Up $0.00 | $1.63 | $1.62 | 20,000 |
| 10:26 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 2,100 |
| 10:26 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 0 |
| 10:25 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 9,500 |
| 10:24 AM | $1.62 | Down $ -0.01 | $1.62 | $1.62 | 4,000 |
| 10:23 AM | $1.63 | Up $0.00 | $1.63 | $1.63 | 16,800 |
| 10:22 AM | $1.63 | Up $0.02 | $1.63 | $1.61 | 62,800 |
| 10:21 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 10,300 |
| 10:20 AM | $1.61 | Up $0.00 | $1.62 | $1.61 | 11,800 |
| 10:19 AM | $1.61 | Down $ -0.01 | $1.61 | $1.61 | 6,000 |
| 10:17 AM | $1.62 | Up $0.01 | $1.62 | $1.61 | 1,600 |
| 10:17 AM | $1.62 | Up $0.00 | $1.62 | $1.61 | 0 |
| 10:16 AM | $1.62 | Up $0.00 | $1.62 | $1.61 | 39,300 |
| 10:15 AM | $1.61 | Up $0.01 | $1.61 | $1.61 | 35,000 |
| 10:14 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 1,100 |
| 10:13 AM | $1.60 | Down $ -0.01 | $1.60 | $1.60 | 3,300 |
| 10:12 AM | $1.61 | Down $ -0.01 | $1.62 | $1.61 | 5,400 |
| 10:11 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 600 |
| 10:10 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 2,000 |
| 10:09 AM | $1.62 | Up $0.02 | $1.62 | $1.60 | 73,300 |
| 10:05 AM | $1.60 | Up $0.02 | $1.60 | $1.58 | 45,700 |
| 10:05 AM | $1.60 | Up $0.00 | $1.60 | $1.58 | 0 |
| 10:05 AM | $1.60 | Up $0.00 | $1.60 | $1.58 | 0 |
| 10:05 AM | $1.60 | Up $0.00 | $1.60 | $1.58 | 0 |
| 10:04 AM | $1.58 | Up $0.00 | $1.58 | $1.58 | 9,700 |
| 10:03 AM | $1.58 | Down $ -0.02 | $1.60 | $1.58 | 20,400 |
| 10:02 AM | $1.60 | Down $ -0.01 | $1.62 | $1.60 | 21,600 |
| 10:01 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 13,200 |
| 10:00 AM | $1.61 | Up $0.01 | $1.62 | $1.61 | 19,100 |
| 09:59 AM | $1.60 | Down $ -0.01 | $1.61 | $1.60 | 15,200 |
| 09:58 AM | $1.61 | Up $0.00 | $1.61 | $1.60 | 16,700 |
| 09:57 AM | $1.61 | Down $ -0.01 | $1.62 | $1.61 | 67,400 |
| 09:56 AM | $1.62 | Up $0.00 | $1.63 | $1.62 | 15,100 |
| 09:55 AM | $1.62 | Up $0.01 | $1.62 | $1.61 | 63,100 |
| 09:54 AM | $1.61 | Up $0.02 | $1.61 | $1.59 | 48,100 |
| 09:53 AM | $1.59 | Down $ -0.01 | $1.60 | $1.59 | 1,100 |
| 09:52 AM | $1.60 | Up $0.01 | $1.60 | $1.59 | 3,000 |
| 09:51 AM | $1.59 | Up $0.00 | $1.59 | $1.58 | 54,800 |
| 09:50 AM | $1.59 | Up $0.01 | $1.59 | $1.58 | 11,300 |
| 09:49 AM | $1.58 | Up $0.02 | $1.58 | $1.57 | 72,100 |
| 09:48 AM | $1.56 | Down $ -0.02 | $1.58 | $1.56 | 24,600 |
| 09:47 AM | $1.58 | Up $0.00 | $1.58 | $1.57 | 5,300 |
| 09:46 AM | $1.58 | Up $0.01 | $1.58 | $1.56 | 40,600 |
| 09:45 AM | $1.57 | Up $0.00 | $1.58 | $1.57 | 27,000 |
| 09:44 AM | $1.57 | Up $0.01 | $1.57 | $1.56 | 54,900 |
| 09:43 AM | $1.56 | Up $0.03 | $1.56 | $1.54 | 147,700 |
| 09:42 AM | $1.53 | Down $ -0.01 | $1.54 | $1.53 | 13,000 |
| 09:40 AM | $1.54 | Up $0.01 | $1.54 | $1.53 | 5,700 |
| 09:40 AM | $1.54 | Up $0.00 | $1.54 | $1.53 | 0 |
| 09:39 AM | $1.53 | Up $0.00 | $1.53 | $1.52 | 102,500 |
| 09:38 AM | $1.53 | Up $0.01 | $1.53 | $1.52 | 18,200 |
| 09:37 AM | $1.52 | Up $0.02 | $1.52 | $1.50 | 59,000 |
| 09:36 AM | $1.51 | Up $0.00 | $1.51 | $1.50 | 34,800 |
| 09:35 AM | $1.50 | Up $0.02 | $1.50 | $1.48 | 62,100 |
| 09:34 AM | $1.48 | Up $0.01 | $1.48 | $1.47 | 1,700 |
| 09:33 AM | $1.47 | Up $0.00 | $1.47 | $1.47 | 6,000 |
| 09:32 AM | $1.47 | Up $0.01 | $1.48 | $1.47 | 6,300 |
| 09:31 AM | $1.46 | Down $ -0.02 | $1.51 | $1.45 | 148,100 |
| 09:30 AM | $1.48 | Up $0.03 | $1.48 | $1.47 | 98,600 |
| Previous close | $1.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $1.45 | $1.46 | $1.46 | $1.42 | 1,118,200 |
| 03/02/2025 | $1.44 | $1.45 | $1.47 | $1.44 | 607,000 |
| 31/01/2025 | $1.55 | $1.56 | $1.58 | $1.52 | 650,500 |
| 30/01/2025 | $1.64 | $1.57 | $1.66 | $1.55 | 964,600 |
| 29/01/2025 | $1.52 | $1.53 | $1.54 | $1.49 | 798,000 |
| 28/01/2025 | $1.58 | $1.57 | $1.60 | $1.56 | 196,500 |
| 27/01/2025 | $1.59 | $1.59 | $1.60 | $1.57 | 463,800 |
| 24/01/2025 | $1.63 | $1.65 | $1.67 | $1.61 | 460,400 |
| 23/01/2025 | $1.63 | $1.62 | $1.63 | $1.60 | 522,500 |
| 22/01/2025 | $1.65 | $1.65 | $1.66 | $1.64 | 482,600 |
| 21/01/2025 | $1.69 | $1.70 | $1.70 | $1.66 | 660,000 |
| 20/01/2025 | $1.73 | $1.73 | $1.73 | $1.72 | 71,600 |
| 17/01/2025 | $1.73 | $1.73 | $1.73 | $1.71 | 332,800 |
| 16/01/2025 | $1.71 | $1.72 | $1.74 | $1.70 | 421,700 |
| 15/01/2025 | $1.69 | $1.70 | $1.72 | $1.69 | 237,600 |
| 14/01/2025 | $1.70 | $1.67 | $1.70 | $1.65 | 639,300 |
| 13/01/2025 | $1.71 | $1.68 | $1.73 | $1.68 | 293,800 |
| 10/01/2025 | $1.75 | $1.74 | $1.78 | $1.73 | 1,283,000 |
| 09/01/2025 | $1.99 | $1.95 | $1.99 | $1.95 | 331,200 |
| 08/01/2025 | $1.99 | $1.98 | $2.01 | $1.94 | 1,326,200 |
| 07/01/2025 | $2.11 | $2.05 | $2.11 | $2.04 | 966,000 |
| 06/01/2025 | $2.03 | $2.09 | $2.09 | $2.02 | 1,137,900 |
| 03/01/2025 | $2.09 | $2.11 | $2.15 | $2.07 | 928,300 |
| 02/01/2025 | $2.09 | $2.11 | $2.15 | $2.04 | 1,122,900 |
| 31/12/2024 | $1.90 | $1.89 | $1.91 | $1.84 | 793,900 |
| 30/12/2024 | $1.96 | $1.96 | $2.00 | $1.94 | 508,500 |
| 27/12/2024 | $2.04 | $2.03 | $2.07 | $2.02 | 527,200 |
| 24/12/2024 | $2.02 | $2.03 | $2.04 | $2.01 | 179,200 |
| 23/12/2024 | $2.05 | $1.96 | $2.08 | $1.96 | 1,714,200 |
| 20/12/2024 | $1.78 | $1.74 | $1.83 | $1.73 | 2,589,000 |
Graphs are not available, please refer to the detailed table