Stockscreener 앱 받기
8.09
12.36%
0.89
시장 영업 전:
8.08
-0.010
-0.12%
Tilray Brands Inc 주식 (TLRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $8.18 | $7.10 | $1.08 | 8,594,269.0 | +12.36% |
| 2025-12-08 | $7.52 | $7.14 | $0.38 | 4,110,481.0 | -2.04% |
| 2025-12-05 | $7.48 | $7.06 | $0.42 | 8,176,924.0 | +1.45% |
| 2025-12-04 | $7.38 | $6.90 | $0.4793 | 8,540,459.0 | +2.61% |
| 2025-12-03 | $7.67 | $7.03 | $0.6445 | 8,616,017.0 | -8.43% |
| 2025-12-02 | $8.98 | $7.17 | $1.81 | 9,004,324.0 | -1.46% |
| 2025-12-01 | $8.12 | $7.71 | $0.417 | 5,342,905.1 | -3.76% |
| 2025-11-28 | $9.00 | $8.00 | $0.997 | 9,855,972.5 | -21.07% |
| 2025-11-26 | $10.60 | $9.86 | $0.739 | 2,787,136.9 | +4.76% |
| 2025-11-25 | $10.20 | $9.21 | $0.995 | 1,931,676.2 | +1.89% |
| 2025-11-24 | $10.10 | $9.20 | $0.90 | 3,531,222.6 | +6.52% |
| 2025-11-21 | $9.50 | $8.75 | $0.745 | 2,917,384.4 | +0.76% |
| 2025-11-20 | $10.40 | $8.93 | $1.47 | 4,160,618.6 | -6.54% |
| 2025-11-19 | $10.40 | $9.27 | $1.13 | 5,826,683.9 | -6.60% |
| 2025-11-18 | $10.50 | $10.00 | $0.50 | 4,130,026.4 | +0.00% |
| 2025-11-17 | $10.90 | $10.10 | $0.80 | 4,842,435.4 | -4.63% |
| 2025-11-14 | $11.27 | $10.60 | $0.665 | 5,898,899.1 | -4.42% |
| 2025-11-13 | $12.20 | $11.20 | $1.00 | 5,457,400.8 | -8.13% |
| 2025-11-12 | $13.10 | $12.20 | $0.90 | 3,403,099.7 | -4.65% |
| 2025-11-11 | $13.20 | $12.70 | $0.50 | 3,016,352.0 | -1.53% |
Tilray Brands Inc 주식 (TLRY) 연도별 가격 이력
이 심층 분석에서는 Tilray Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TLRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tilray Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tilray Brands Inc 주식 (TLRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.98 | $6.90 | $2.08 | 60,979,648.1 | -0.49% |
| 2025-11 | $13.50 | $8.00 | $5.50 | 80,989,750.5 | -39.33% |
| 2025-10 | $23.20 | $12.80 | $10.40 | 207,625,605.8 | -22.54% |
| 2025-09 | $18.60 | $10.30 | $8.30 | 136,581,039.7 | +25.36% |
| 2025-08 | $15.50 | $5.51 | $9.99 | 183,146,745.3 | +137.56% |
| 2025-07 | $7.90 | $4.07 | $3.83 | 96,983,855.2 | +40.18% |
| 2025-06 | $4.60 | $3.51 | $1.09 | 57,993,874.2 | -2.65% |
| 2025-05 | $5.00 | $4.14 | $0.862 | 43,462,499.7 | -12.24% |
| 2025-04 | $6.73 | $4.30 | $2.43 | 53,446,659.5 | -26.22% |
| 2025-03 | $7.50 | $5.76 | $1.74 | 69,767,900.0 | -10.54% |
| 2025-02 | $12.00 | $7.16 | $4.84 | 94,425,846.3 | -30.00% |
| 2025-01 | $15.10 | $10.30 | $4.80 | 86,395,819.0 | -21.05% |
Tilray Brands Inc 주식 (TLRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.30 | $11.40 | $3.90 | 73,898,372.9 | +1.49% |
| 2024-11 | $18.20 | $12.80 | $5.40 | 59,432,201.8 | -18.29% |
| 2024-10 | $17.70 | $14.50 | $3.20 | 55,285,289.4 | -6.82% |
| 2024-09 | $18.80 | $16.20 | $2.60 | 43,912,188.2 | +2.92% |
| 2024-08 | $21.10 | $15.00 | $6.10 | 44,806,202.2 | -15.76% |
| 2024-07 | $21.50 | $16.50 | $5.00 | 42,227,852.0 | +22.29% |
| 2024-06 | $18.40 | $16.10 | $2.30 | 23,416,184.4 | -7.78% |
| 2024-05 | $23.40 | $17.80 | $5.60 | 61,791,237.9 | -27.13% |
| 2024-04 | $29.70 | $16.50 | $13.20 | 93,558,608.5 | +0.00% |
| 2024-03 | $26.35 | $16.00 | $10.35 | 65,866,486.0 | +42.77% |
| 2024-02 | $20.10 | $17.10 | $3.00 | 37,606,043.5 | -5.46% |
| 2024-01 | $25.40 | $18.20 | $7.20 | 52,478,499.7 | -20.43% |
Tilray Brands Inc 주식 (TLRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.20 | $17.50 | $7.70 | 47,862,867.9 | +27.07% |
| 2023-11 | $19.90 | $16.10 | $3.80 | 21,416,256.6 | +0.56% |
| 2023-10 | $24.30 | $17.00 | $7.30 | 33,570,430.2 | -24.69% |
| 2023-09 | $34.00 | $22.60 | $11.40 | 76,619,585.6 | -19.26% |
| 2023-08 | $31.10 | $21.60 | $9.50 | 73,466,541.2 | +17.00% |
| 2023-07 | $25.50 | $15.30 | $10.20 | 51,039,267.6 | +62.18% |
| 2023-06 | $18.30 | $15.00 | $3.30 | 34,862,400.2 | -6.59% |
| 2023-05 | $28.65 | $16.60 | $12.05 | 29,068,928.3 | -28.94% |
| 2023-04 | $27.70 | $21.70 | $6.00 | 20,457,608.6 | -7.11% |
| 2023-03 | $28.30 | $22.80 | $5.50 | 25,681,981.9 | -10.60% |
| 2023-02 | $35.90 | $27.40 | $8.50 | 27,659,613.9 | -12.65% |
| 2023-01 | $33.60 | $26.40 | $7.20 | 36,718,262.3 | +20.45% |
1.79%
5.81%
자본화:
|
볼륨(24시간):