Tilray Brands Inc (TLRY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
7.132.500 |
2,07%
|
6,70
|
6,485
|
6,96
|
6,89
|
| 24/04/2026 |
8.567.029 |
-2,74%
|
6,865
|
6,65
|
6,92
|
6,75
|
| 23/04/2026 |
42.828.691 |
-11,82%
|
9,30
|
6,82
|
9,34
|
6,94
|
| 22/04/2026 |
29.406.444 |
14,22%
|
7,005
|
6,96
|
8,16
|
7,87
|
| 21/04/2026 |
4.284.505 |
-3,64%
|
7,14
|
6,79
|
7,15
|
6,89
|
| 20/04/2026 |
5.215.794 |
4,23%
|
6,83
|
6,81
|
7,23
|
7,15
|
| 17/04/2026 |
3.541.200 |
1,03%
|
6,97
|
6,855
|
7,165
|
6,86
|
| 16/04/2026 |
2.719.324 |
-2,30%
|
6,97
|
6,72
|
6,99
|
6,79
|
| 15/04/2026 |
2.913.384 |
0,58%
|
6,76
|
6,74
|
6,98
|
6,95
|
| 14/04/2026 |
2.615.067 |
2,83%
|
6,90
|
6,81
|
7,09
|
6,91
|
| 13/04/2026 |
2.857.715 |
2,28%
|
6,48
|
6,36
|
6,78
|
6,72
|
| 10/04/2026 |
1.829.083 |
-2,23%
|
6,755
|
6,55
|
6,92
|
6,57
|
| 09/04/2026 |
2.374.666 |
-0,44%
|
6,71
|
6,52
|
6,87
|
6,72
|
| 08/04/2026 |
3.160.587 |
4,49%
|
6,80
|
6,67
|
6,94
|
6,75
|
| 07/04/2026 |
2.318.168 |
-3,00%
|
6,54
|
6,38
|
6,63
|
6,46
|
| 06/04/2026 |
3.635.780 |
1,68%
|
6,62
|
6,50
|
6,95
|
6,66
|
| 02/04/2026 |
5.709.474 |
6,68%
|
6,07
|
5,89
|
6,66
|
6,55
|
| 01/04/2026 |
5.629.588 |
-5,10%
|
6,61
|
6,06
|
6,78
|
6,14
|
| 31/03/2026 |
3.795.437 |
8,01%
|
6,03
|
6,03
|
6,47
|
6,47
|
| 30/03/2026 |
2.770.125 |
-5,22%
|
6,32
|
5,93
|
6,395
|
5,99
|
| 27/03/2026 |
2.053.821 |
-3,36%
|
6,54
|
6,28
|
6,65
|
6,32
|
| 26/03/2026 |
1.927.454 |
-5,76%
|
6,91
|
6,52
|
6,9442
|
6,54
|
| 25/03/2026 |
3.145.123 |
4,20%
|
6,76
|
6,75
|
7,0799
|
6,94
|
| 24/03/2026 |
1.626.097 |
3,26%
|
6,41
|
6,31
|
6,72
|
6,66
|
| 23/03/2026 |
2.591.126 |
3,86%
|
6,25
|
6,12
|
6,50
|
6,45
|
| 20/03/2026 |
3.513.500 |
-6,76%
|
6,63
|
6,15
|
6,63
|
6,21
|
| 19/03/2026 |
2.377.764 |
-1,04%
|
6,58
|
6,4601
|
6,705
|
6,66
|
| 18/03/2026 |
1.777.253 |
-3,17%
|
6,90
|
6,72
|
6,9499
|
6,73
|
| 17/03/2026 |
1.711.733 |
0,72%
|
6,93
|
6,86
|
7,075
|
6,95
|
| 16/03/2026 |
1.646.005 |
0,15%
|
6,98
|
6,87
|
7,085
|
6,90
|
| 13/03/2026 |
1.868.774 |
-0,86%
|
7,00
|
6,81
|
7,14
|
6,89
|
| 12/03/2026 |
2.437.421 |
-3,74%
|
7,12
|
6,93
|
7,24
|
6,95
|
| 11/03/2026 |
1.999.457 |
0,28%
|
7,20
|
7,1701
|
7,45
|
7,22
|
| 10/03/2026 |
2.566.213 |
-2,04%
|
7,36
|
7,165
|
7,50
|
7,20
|
| 09/03/2026 |
3.306.823 |
1,94%
|
7,08
|
6,83
|
7,395
|
7,35
|
| 06/03/2026 |
2.713.634 |
2,12%
|
6,97
|
6,86
|
7,30
|
7,21
|
| 05/03/2026 |
3.533.093 |
-3,29%
|
7,30
|
6,97
|
7,38
|
7,06
|
| 04/03/2026 |
2.431.469 |
-0,82%
|
7,35
|
7,28
|
7,6669
|
7,30
|
| 03/03/2026 |
4.078.000 |
-3,16%
|
7,40
|
7,22
|
7,54
|
7,36
|
| 02/03/2026 |
2.796.297 |
-3,43%
|
7,52
|
7,39
|
7,75
|
7,60
|
| 27/02/2026 |
2.507.975 |
-1,50%
|
7,81
|
7,77
|
8,01
|
7,87
|
| 26/02/2026 |
2.187.078 |
2,04%
|
7,79
|
7,76
|
8,03
|
7,99
|
| 25/02/2026 |
1.743.041 |
-1,14%
|
8,00
|
7,795
|
8,09
|
7,83
|
| 24/02/2026 |
2.246.609 |
4,90%
|
7,51
|
7,51
|
7,97
|
7,92
|
| 23/02/2026 |
2.936.065 |
-2,58%
|
7,65
|
7,44
|
7,67
|
7,55
|
| 20/02/2026 |
2.559.412 |
-1,77%
|
7,84
|
7,655
|
7,96
|
7,75
|
| 19/02/2026 |
2.308.334 |
4,09%
|
7,53
|
7,43
|
7,905
|
7,89
|
| 18/02/2026 |
2.979.347 |
0,93%
|
7,40
|
7,33
|
7,89
|
7,58
|
| 17/02/2026 |
2.415.964 |
0,00%
|
7,46
|
7,255
|
7,5999
|
7,51
|
| 13/02/2026 |
644.105 |
0,27%
|
7,52
|
7,44
|
7,75
|
7,51
|
| 12/02/2026 |
1.833.687 |
-1,71%
|
7,65
|
7,41
|
7,835
|
7,49
|
| 11/02/2026 |
2.491.579 |
-2,68%
|
7,85
|
7,45
|
7,88
|
7,62
|
| 10/02/2026 |
3.231.315 |
1,69%
|
7,71
|
7,60
|
8,305
|
7,83
|
| 09/02/2026 |
2.416.144 |
1,58%
|
7,49
|
7,42
|
7,785
|
7,70
|
| 06/02/2026 |
3.111.115 |
7,52%
|
7,20
|
7,16
|
7,65
|
7,58
|
| 05/02/2026 |
3.802.601 |
-7,24%
|
7,42
|
6,965
|
7,48
|
7,05
|
| 04/02/2026 |
4.049.989 |
-2,31%
|
7,79
|
7,36
|
8,03
|
7,60
|
| 03/02/2026 |
3.816.925 |
4,57%
|
7,55
|
7,49
|
7,8699
|
7,78
|
| 02/02/2026 |
2.660.599 |
-0,27%
|
7,45
|
7,38
|
7,65
|
7,44
|
| 30/01/2026 |
2.831.253 |
-2,10%
|
7,55
|
7,445
|
7,67
|
7,46
|
| 29/01/2026 |
3.238.871 |
-2,93%
|
7,75
|
7,55
|
7,86
|
7,62
|
| 28/01/2026 |
6.670.361 |
-6,77%
|
8,39
|
7,82
|
8,46
|
7,85
|
| 27/01/2026 |
3.757.929 |
-3,55%
|
8,73
|
8,40
|
8,76
|
8,42
|
| 26/01/2026 |
2.675.493 |
-3,54%
|
8,97
|
8,68
|
9,01
|
8,73
|
| 23/01/2026 |
2.737.533 |
-0,88%
|
9,06
|
8,92
|
9,299
|
9,05
|
| 22/01/2026 |
3.608.975 |
5,31%
|
8,79
|
8,76
|
9,31
|
9,13
|
| 21/01/2026 |
3.661.944 |
-0,91%
|
8,75
|
8,61
|
8,97
|
8,67
|
| 20/01/2026 |
6.104.722 |
-7,46%
|
9,00
|
8,67
|
9,17
|
8,75
|
| 16/01/2026 |
578.706 |
-2,63%
|
9,61
|
9,365
|
9,67
|
9,455
|
| 15/01/2026 |
4.443.148 |
-1,92%
|
9,732
|
9,605
|
10,128
|
9,71
|
| 14/01/2026 |
5.575.021 |
5,43%
|
9,36
|
9,3507
|
10,035
|
9,90
|
| 13/01/2026 |
5.307.370 |
0,97%
|
9,37
|
9,20
|
9,68
|
9,39
|
| 12/01/2026 |
9.071.412 |
1,31%
|
9,05
|
8,88
|
9,95
|
9,30
|
| 09/01/2026 |
16.942.504 |
0,55%
|
10,05
|
9,12
|
10,0999
|
9,18
|
| 08/01/2026 |
8.838.520 |
1,56%
|
8,92
|
8,79
|
9,21
|
9,13
|
| 07/01/2026 |
5.128.368 |
-2,92%
|
9,26
|
8,94
|
9,265
|
8,99
|
| 06/01/2026 |
7.186.491 |
-2,47%
|
9,50
|
8,81
|
9,5608
|
9,26
|
| 20/11/2025 |
4.010.984 |
-6,54%
|
1,01
|
0,8935
|
1,03
|
0,8991
|
| 19/11/2025 |
5.760.102 |
-6,60%
|
1,03
|
0,9268
|
1,03
|
0,962
|
| 18/11/2025 |
4.014.129 |
0,00%
|
1,01
|
1,00
|
1,05
|
1,03
|
| 17/11/2025 |
3.908.204 |
-4,63%
|
1,06
|
1,015
|
1,085
|
1,03
|
| 14/11/2025 |
6.141.736 |
-4,42%
|
1,07
|
1,07
|
1,12
|
1,08
|
| 13/11/2025 |
3.889.415 |
-8,13%
|
1,18
|
1,125
|
1,215
|
1,13
|
| 12/11/2025 |
2.121.983 |
-4,65%
|
1,28
|
1,22
|
1,305
|
1,23
|
| 11/11/2025 |
1.864.896 |
-1,53%
|
1,29
|
1,275
|
1,32
|
1,29
|
| 10/11/2025 |
2.812.845 |
5,65%
|
1,30
|
1,27
|
1,33
|
1,31
|
| 07/11/2025 |
2.614.173 |
2,48%
|
1,20
|
1,175
|
1,245
|
1,24
|
| 06/11/2025 |
3.685.836 |
-5,47%
|
1,27
|
1,20
|
1,275
|
1,21
|
| 05/11/2025 |
2.961.625 |
3,23%
|
1,24
|
1,24
|
1,305
|
1,28
|
| 04/11/2025 |
3.466.020 |
-5,34%
|
1,25
|
1,215
|
1,275
|
1,24
|
| 03/11/2025 |
2.446.754 |
-2,24%
|
1,35
|
1,29
|
1,35
|
1,31
|
| 31/10/2025 |
2.672.842 |
3,88%
|
1,31
|
1,31
|
1,36
|
1,34
|
| 30/10/2025 |
4.799.998 |
-5,15%
|
1,34
|
1,285
|
1,355
|
1,29
|
| 29/10/2025 |
2.762.627 |
-1,45%
|
1,37
|
1,34
|
1,415
|
1,36
|
| 28/10/2025 |
3.820.587 |
-6,12%
|
1,47
|
1,375
|
1,47
|
1,38
|
| 27/10/2025 |
3.206.133 |
-1,34%
|
1,52
|
1,435
|
1,52
|
1,47
|
| 24/10/2025 |
3.453.957 |
0,68%
|
1,49
|
1,48
|
1,525
|
1,49
|
| 23/10/2025 |
3.846.631 |
2,07%
|
1,44
|
1,43
|
1,535
|
1,48
|
| 22/10/2025 |
5.391.149 |
-2,03%
|
1,47
|
1,40
|
1,475
|
1,45
|
| 21/10/2025 |
4.347.474 |
-5,73%
|
1,55
|
1,48
|
1,55
|
1,48
|
