Find a quote
TILRAY BRANDS INC
16.73 Up 5.14 (30.72 %)
Delayed : 2025/12/12 17:40:00
- Previous close $11.59
- Opening $16.09
- Today High $17.00
- Today Low $14.21
- Price Bid $16.73
- Price Ask $16.73
- 52 Weeks High $32.30
- 52 Weeks Low $4.85
- Size Bid 85
- Size Ask 6
- Volume 3,140,246
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.73 | Up $0.03 | $16.73 | $16.73 | 1,800 |
| 03:59 PM | $16.70 | Up $0.01 | $16.75 | $16.62 | 35,800 |
| 03:58 PM | $16.69 | Up $0.10 | $16.69 | $16.53 | 75,400 |
| 03:57 PM | $16.59 | Up $0.09 | $16.62 | $16.49 | 18,800 |
| 03:56 PM | $16.50 | Up $0.05 | $16.53 | $16.46 | 32,600 |
| 03:55 PM | $16.45 | Up $0.05 | $16.46 | $16.40 | 4,200 |
| 03:54 PM | $16.40 | Down $ -0.07 | $16.43 | $16.36 | 4,600 |
| 03:53 PM | $16.47 | Up $0.06 | $16.49 | $16.39 | 2,600 |
| 03:52 PM | $16.41 | Down $ -0.13 | $16.56 | $16.35 | 9,100 |
| 03:51 PM | $16.54 | Up $0.06 | $16.56 | $16.50 | 8,600 |
| 03:50 PM | $16.48 | Up $0.01 | $16.53 | $16.46 | 16,500 |
| 03:49 PM | $16.47 | Down $ -0.21 | $16.67 | $16.47 | 7,300 |
| 03:48 PM | $16.68 | Up $0.20 | $16.68 | $16.50 | 8,900 |
| 03:47 PM | $16.48 | Up $0.01 | $16.50 | $16.46 | 2,700 |
| 03:46 PM | $16.47 | Up $0.05 | $16.47 | $16.41 | 5,900 |
| 03:45 PM | $16.42 | Up $0.08 | $16.42 | $16.29 | 5,800 |
| 03:44 PM | $16.34 | Down $ -0.01 | $16.34 | $16.23 | 5,100 |
| 03:43 PM | $16.35 | Down $ -0.13 | $16.48 | $16.35 | 11,200 |
| 03:42 PM | $16.48 | Up $0.01 | $16.55 | $16.47 | 13,800 |
| 03:41 PM | $16.47 | Down $ -0.03 | $16.49 | $16.38 | 8,200 |
| 03:40 PM | $16.50 | Up $0.05 | $16.50 | $16.44 | 10,000 |
| 03:39 PM | $16.45 | Up $0.07 | $16.48 | $16.37 | 1,800 |
| 03:38 PM | $16.38 | Up $0.09 | $16.41 | $16.37 | 3,300 |
| 03:37 PM | $16.29 | Down $ -0.04 | $16.33 | $16.27 | 600 |
| 03:36 PM | $16.33 | Down $ -0.23 | $16.47 | $16.28 | 9,900 |
| 03:35 PM | $16.56 | Down $ -0.05 | $16.62 | $16.52 | 6,200 |
| 03:34 PM | $16.61 | Up $0.02 | $16.63 | $16.56 | 7,600 |
| 03:33 PM | $16.59 | Up $0.09 | $16.60 | $16.48 | 9,000 |
| 03:32 PM | $16.50 | Up $0.10 | $16.59 | $16.38 | 11,600 |
| 03:31 PM | $16.40 | Down $ -0.01 | $16.45 | $16.37 | 1,800 |
| 03:30 PM | $16.41 | Down $ -0.04 | $16.48 | $16.38 | 3,100 |
| 03:29 PM | $16.45 | Down $ -0.08 | $16.54 | $16.45 | 7,000 |
| 03:28 PM | $16.53 | Up $0.11 | $16.55 | $16.45 | 6,900 |
| 03:27 PM | $16.42 | Up $0.02 | $16.45 | $16.39 | 4,200 |
| 03:26 PM | $16.40 | Up $0.01 | $16.44 | $16.37 | 1,900 |
| 03:25 PM | $16.39 | Down $ -0.11 | $16.50 | $16.35 | 6,800 |
| 03:24 PM | $16.50 | Up $0.08 | $16.50 | $16.45 | 1,700 |
| 03:23 PM | $16.42 | Down $ -0.09 | $16.50 | $16.42 | 8,400 |
| 03:22 PM | $16.51 | Up $0.04 | $16.51 | $16.40 | 13,400 |
| 03:21 PM | $16.47 | Down $ -0.18 | $16.64 | $16.47 | 5,800 |
| 03:20 PM | $16.65 | Down $ -0.26 | $16.82 | $16.63 | 3,900 |
| 03:19 PM | $16.91 | Down $ -0.07 | $16.95 | $16.78 | 4,400 |
| 03:18 PM | $16.98 | Up $0.05 | $17.00 | $16.97 | 7,200 |
| 03:17 PM | $16.93 | Up $0.03 | $16.98 | $16.92 | 7,300 |
| 03:16 PM | $16.90 | Down $ -0.03 | $16.91 | $16.86 | 2,700 |
| 03:15 PM | $16.93 | Up $0.10 | $16.96 | $16.87 | 9,300 |
| 03:14 PM | $16.83 | Down $ -0.12 | $16.83 | $16.80 | 700 |
| 03:13 PM | $16.95 | Up $0.17 | $16.95 | $16.68 | 5,200 |
| 03:12 PM | $16.78 | Up $0.05 | $16.83 | $16.71 | 8,900 |
| 03:11 PM | $16.73 | Up $0.15 | $16.75 | $16.61 | 3,800 |
| 03:10 PM | $16.58 | Down $ -0.01 | $16.60 | $16.54 | 3,500 |
| 03:09 PM | $16.59 | Up $0.19 | $16.66 | $16.41 | 4,600 |
| 03:08 PM | $16.40 | Down $ -0.06 | $16.47 | $16.37 | 3,800 |
| 03:07 PM | $16.46 | Up $0.04 | $16.46 | $16.37 | 1,200 |
| 03:06 PM | $16.42 | Down $ -0.02 | $16.47 | $16.38 | 3,200 |
| 03:05 PM | $16.44 | Up $0.07 | $16.47 | $16.40 | 6,100 |
| 03:04 PM | $16.37 | Up $0.02 | $16.37 | $16.28 | 7,600 |
| 03:03 PM | $16.35 | Up $0.15 | $16.35 | $16.22 | 1,700 |
| 03:02 PM | $16.20 | Down $ -0.05 | $16.23 | $16.10 | 5,400 |
| 03:01 PM | $16.25 | Down $ -0.05 | $16.28 | $16.23 | 1,500 |
| 03:00 PM | $16.30 | Down $ -0.04 | $16.35 | $16.27 | 4,200 |
| 02:59 PM | $16.34 | Down $ -0.03 | $16.39 | $16.25 | 28,800 |
| 02:58 PM | $16.37 | Up $0.07 | $16.37 | $16.30 | 3,800 |
| 02:57 PM | $16.30 | Down $ -0.18 | $16.41 | $16.30 | 21,400 |
| 02:56 PM | $16.48 | Down $ -0.11 | $16.57 | $16.43 | 10,600 |
| 02:55 PM | $16.59 | Down $ -0.10 | $16.67 | $16.55 | 1,000 |
| 02:54 PM | $16.69 | Down $ -0.01 | $16.74 | $16.69 | 5,200 |
| 02:53 PM | $16.70 | Down $ -0.05 | $16.75 | $16.62 | 8,600 |
| 02:52 PM | $16.75 | Down $ -0.07 | $16.84 | $16.72 | 3,600 |
| 02:51 PM | $16.82 | Down $ -0.04 | $16.85 | $16.81 | 1,900 |
| 02:50 PM | $16.86 | Up $0.03 | $16.86 | $16.81 | 3,000 |
| 02:49 PM | $16.83 | Down $ -0.03 | $16.85 | $16.79 | 500 |
| 02:48 PM | $16.86 | Down $ -0.07 | $16.92 | $16.86 | 3,200 |
| 02:47 PM | $16.93 | Down $ -0.06 | $16.99 | $16.86 | 3,900 |
| 02:46 PM | $16.99 | Up $0.15 | $16.99 | $16.80 | 9,100 |
| 02:45 PM | $16.84 | Up $0.05 | $16.84 | $16.80 | 2,100 |
| 02:44 PM | $16.79 | Up $0.03 | $16.79 | $16.75 | 3,900 |
| 02:43 PM | $16.76 | Up $0.04 | $16.78 | $16.70 | 2,900 |
| 02:42 PM | $16.72 | Down $ -0.05 | $16.77 | $16.72 | 2,300 |
| 02:41 PM | $16.77 | Up $0.02 | $16.80 | $16.77 | 3,100 |
| 02:40 PM | $16.75 | Up $0.03 | $16.77 | $16.66 | 3,800 |
| 02:39 PM | $16.72 | Up $0.03 | $16.83 | $16.72 | 2,500 |
| 02:38 PM | $16.69 | Down $ -0.16 | $16.83 | $16.69 | 1,200 |
| 02:37 PM | $16.85 | Down $ -0.05 | $16.85 | $16.78 | 6,600 |
| 02:36 PM | $16.90 | Up $0.05 | $16.98 | $16.85 | 15,200 |
| 02:35 PM | $16.85 | Up $0.00 | $16.88 | $16.81 | 3,200 |
| 02:34 PM | $16.85 | Down $ -0.05 | $16.96 | $16.80 | 6,900 |
| 02:33 PM | $16.90 | Down $ -0.05 | $16.99 | $16.89 | 10,800 |
| 02:32 PM | $16.95 | Up $0.20 | $16.97 | $16.77 | 14,800 |
| 02:31 PM | $16.75 | Up $0.12 | $16.75 | $16.62 | 48,700 |
| 02:30 PM | $16.63 | Up $0.03 | $16.63 | $16.57 | 700 |
| 02:29 PM | $16.60 | Up $0.02 | $16.62 | $16.59 | 4,900 |
| 02:28 PM | $16.58 | Down $ -0.07 | $16.68 | $16.58 | 2,200 |
| 02:27 PM | $16.65 | Up $0.03 | $16.69 | $16.61 | 4,600 |
| 02:26 PM | $16.62 | Up $0.22 | $16.62 | $16.43 | 12,900 |
| 02:25 PM | $16.40 | Up $0.04 | $16.40 | $16.37 | 1,300 |
| 02:24 PM | $16.36 | Up $0.03 | $16.36 | $16.33 | 1,500 |
| 02:23 PM | $16.33 | Up $0.03 | $16.33 | $16.32 | 1,100 |
| 02:22 PM | $16.30 | Down $ -0.09 | $16.38 | $16.30 | 2,400 |
| 02:21 PM | $16.39 | Up $0.02 | $16.42 | $16.36 | 2,200 |
| 02:20 PM | $16.37 | Down $ -0.01 | $16.41 | $16.37 | 5,900 |
| 02:19 PM | $16.38 | Up $0.07 | $16.38 | $16.32 | 3,100 |
| 02:18 PM | $16.31 | Up $0.01 | $16.35 | $16.31 | 3,600 |
| 02:17 PM | $16.30 | Up $0.02 | $16.30 | $16.22 | 4,200 |
| 02:16 PM | $16.28 | Down $ -0.02 | $16.30 | $16.26 | 5,000 |
| 02:15 PM | $16.30 | Up $0.05 | $16.39 | $16.27 | 4,000 |
| 02:14 PM | $16.25 | Up $0.07 | $16.26 | $16.20 | 2,700 |
| 02:13 PM | $16.18 | Down $ -0.21 | $16.32 | $16.16 | 2,800 |
| 02:12 PM | $16.39 | Up $0.01 | $16.44 | $16.36 | 3,100 |
| 02:11 PM | $16.38 | Down $ -0.02 | $16.40 | $16.36 | 2,700 |
| 02:10 PM | $16.40 | Up $0.02 | $16.40 | $16.38 | 800 |
| 02:09 PM | $16.38 | Down $ -0.09 | $16.45 | $16.34 | 4,300 |
| 02:08 PM | $16.47 | Up $0.17 | $16.50 | $16.33 | 9,500 |
| 02:07 PM | $16.30 | Up $0.05 | $16.32 | $16.21 | 9,900 |
| 02:06 PM | $16.25 | Up $0.05 | $16.25 | $16.20 | 1,000 |
| 02:05 PM | $16.20 | Down $ -0.03 | $16.23 | $16.20 | 200 |
| 02:04 PM | $16.23 | Up $0.00 | $16.25 | $16.14 | 600 |
| 02:03 PM | $16.23 | Up $0.08 | $16.25 | $16.20 | 1,300 |
| 02:02 PM | $16.15 | Down $ -0.04 | $16.22 | $16.15 | 1,800 |
| 02:01 PM | $16.19 | Down $ -0.05 | $16.24 | $16.19 | 700 |
| 02:00 PM | $16.24 | Down $ -0.04 | $16.30 | $16.22 | 6,300 |
| 01:59 PM | $16.28 | Up $0.08 | $16.28 | $16.20 | 4,100 |
| 01:58 PM | $16.20 | Up $0.09 | $16.20 | $16.10 | 2,900 |
| 01:57 PM | $16.11 | Down $ -0.03 | $16.16 | $16.11 | 3,300 |
| 01:56 PM | $16.14 | Down $ -0.01 | $16.20 | $16.12 | 10,900 |
| 01:55 PM | $16.15 | Up $0.07 | $16.15 | $16.05 | 9,300 |
| 01:53 PM | $16.08 | Down $ -0.01 | $16.13 | $15.97 | 11,100 |
| 01:53 PM | $16.08 | Up $0.00 | $16.13 | $15.97 | 0 |
| 01:52 PM | $16.09 | Up $0.09 | $16.09 | $16.00 | 2,800 |
| 01:51 PM | $16.00 | Down $ -0.01 | $16.07 | $15.98 | 3,500 |
| 01:50 PM | $16.01 | Down $ -0.19 | $16.15 | $16.01 | 4,600 |
| 01:48 PM | $16.20 | Up $0.01 | $16.20 | $16.17 | 2,600 |
| 01:48 PM | $16.20 | Up $0.00 | $16.20 | $16.17 | 0 |
| 01:47 PM | $16.19 | Up $0.15 | $16.19 | $16.06 | 5,700 |
| 01:46 PM | $16.04 | Down $ -0.16 | $16.15 | $16.03 | 4,300 |
| 01:45 PM | $16.20 | Up $0.09 | $16.20 | $16.10 | 3,200 |
| 01:44 PM | $16.11 | Up $0.04 | $16.19 | $16.04 | 21,200 |
| 01:43 PM | $16.07 | Down $ -0.03 | $16.10 | $16.01 | 500 |
| 01:42 PM | $16.10 | Down $ -0.09 | $16.21 | $16.10 | 9,100 |
| 01:41 PM | $16.19 | Down $ -0.07 | $16.24 | $16.19 | 300 |
| 01:40 PM | $16.26 | Up $0.04 | $16.26 | $16.19 | 8,600 |
| 01:39 PM | $16.22 | Down $ -0.02 | $16.22 | $16.17 | 300 |
| 01:38 PM | $16.24 | Up $0.05 | $16.24 | $16.19 | 5,600 |
| 01:37 PM | $16.19 | Down $ -0.01 | $16.21 | $16.14 | 2,300 |
| 01:36 PM | $16.20 | Down $ -0.13 | $16.27 | $16.19 | 800 |
| 01:35 PM | $16.33 | Up $0.10 | $16.33 | $16.24 | 1,900 |
| 01:34 PM | $16.23 | Up $0.13 | $16.23 | $16.12 | 1,100 |
| 01:33 PM | $16.10 | Down $ -0.10 | $16.23 | $16.09 | 4,100 |
| 01:32 PM | $16.20 | Up $0.04 | $16.26 | $16.20 | 2,000 |
| 01:31 PM | $16.16 | Down $ -0.02 | $16.25 | $16.15 | 31,300 |
| 01:30 PM | $16.18 | Down $ -0.01 | $16.30 | $16.18 | 9,500 |
| 01:29 PM | $16.19 | Up $0.13 | $16.19 | $16.09 | 2,700 |
| 01:28 PM | $16.06 | Up $0.03 | $16.06 | $16.02 | 1,300 |
| 01:27 PM | $16.03 | Up $0.03 | $16.03 | $15.97 | 2,500 |
| 01:26 PM | $16.00 | Up $0.14 | $16.00 | $15.96 | 700 |
| 01:25 PM | $15.86 | Up $0.02 | $15.86 | $15.86 | 400 |
| 01:24 PM | $15.84 | Down $ -0.09 | $15.89 | $15.77 | 1,200 |
| 01:23 PM | $15.93 | Down $ -0.03 | $15.94 | $15.90 | 3,700 |
| 01:22 PM | $15.96 | Down $ -0.04 | $16.07 | $15.96 | 1,200 |
| 01:21 PM | $16.00 | Up $0.20 | $16.10 | $15.85 | 22,900 |
| 01:20 PM | $15.80 | Down $ -0.05 | $15.89 | $15.74 | 10,400 |
| 01:19 PM | $15.85 | Down $ -0.03 | $15.95 | $15.85 | 6,900 |
| 01:18 PM | $15.88 | Up $0.03 | $15.89 | $15.83 | 900 |
| 01:17 PM | $15.85 | Up $0.05 | $15.85 | $15.81 | 3,300 |
| 01:16 PM | $15.80 | Up $0.06 | $15.80 | $15.74 | 8,500 |
| 01:15 PM | $15.74 | Up $0.15 | $15.74 | $15.64 | 1,900 |
| 01:14 PM | $15.59 | Down $ -0.01 | $15.64 | $15.59 | 1,400 |
| 01:13 PM | $15.60 | Down $ -0.09 | $15.66 | $15.59 | 9,700 |
| 01:12 PM | $15.69 | Up $0.06 | $15.70 | $15.65 | 1,100 |
| 01:11 PM | $15.63 | Up $0.00 | $15.65 | $15.61 | 900 |
| 01:10 PM | $15.63 | Down $ -0.05 | $15.70 | $15.63 | 300 |
| 01:09 PM | $15.68 | Up $0.04 | $15.68 | $15.63 | 900 |
| 01:08 PM | $15.64 | Down $ -0.09 | $15.70 | $15.63 | 4,700 |
| 01:07 PM | $15.73 | Down $ -0.02 | $15.73 | $15.69 | 7,500 |
| 01:06 PM | $15.75 | Up $0.09 | $15.75 | $15.73 | 1,500 |
| 01:05 PM | $15.66 | Up $0.08 | $15.70 | $15.56 | 5,100 |
| 01:04 PM | $15.58 | Down $ -0.01 | $15.59 | $15.56 | 6,000 |
| 01:03 PM | $15.59 | Down $ -0.14 | $15.71 | $15.59 | 900 |
| 01:02 PM | $15.73 | Down $ -0.08 | $15.80 | $15.69 | 2,100 |
| 01:01 PM | $15.81 | Up $0.12 | $15.81 | $15.70 | 11,700 |
| 01:00 PM | $15.69 | Up $0.06 | $15.69 | $15.62 | 4,900 |
| 12:59 PM | $15.63 | Down $ -0.01 | $15.63 | $15.63 | 5,000 |
| 12:58 PM | $15.64 | Up $0.03 | $15.64 | $15.61 | 300 |
| 12:57 PM | $15.61 | Up $0.03 | $15.65 | $15.56 | 3,600 |
| 12:56 PM | $15.58 | Up $0.08 | $15.58 | $15.54 | 800 |
| 12:54 PM | $15.50 | Down $ -0.07 | $15.52 | $15.50 | 200 |
| 12:54 PM | $15.50 | Up $0.00 | $15.52 | $15.50 | 0 |
| 12:53 PM | $15.57 | Up $0.04 | $15.57 | $15.52 | 1,000 |
| 12:52 PM | $15.53 | Up $0.07 | $15.53 | $15.48 | 800 |
| 12:51 PM | $15.46 | Down $ -0.01 | $15.52 | $15.46 | 1,800 |
| 12:50 PM | $15.47 | Up $0.01 | $15.47 | $15.47 | 600 |
| 12:49 PM | $15.46 | Down $ -0.07 | $15.52 | $15.46 | 5,800 |
| 12:48 PM | $15.53 | Down $ -0.07 | $15.59 | $15.53 | 2,700 |
| 12:47 PM | $15.60 | Up $0.07 | $15.62 | $15.60 | 1,900 |
| 12:45 PM | $15.53 | Up $0.00 | $15.56 | $15.53 | 1,700 |
| 12:45 PM | $15.53 | Up $0.00 | $15.56 | $15.53 | 0 |
| 12:44 PM | $15.53 | Up $0.00 | $15.55 | $15.47 | 1,400 |
| 12:43 PM | $15.53 | Up $0.03 | $15.61 | $15.53 | 9,800 |
| 12:42 PM | $15.50 | Up $0.10 | $15.51 | $15.41 | 7,800 |
| 12:41 PM | $15.40 | Up $0.00 | $15.40 | $15.39 | 300 |
| 12:40 PM | $15.40 | Up $0.02 | $15.42 | $15.36 | 8,200 |
| 12:39 PM | $15.38 | Down $ -0.07 | $15.39 | $15.35 | 1,700 |
| 12:38 PM | $15.45 | Up $0.09 | $15.45 | $15.38 | 6,200 |
| 12:37 PM | $15.36 | Up $0.07 | $15.36 | $15.30 | 6,100 |
| 12:36 PM | $15.29 | Up $0.09 | $15.29 | $15.20 | 7,000 |
| 12:35 PM | $15.20 | Up $0.10 | $15.20 | $15.10 | 1,500 |
| 12:34 PM | $15.10 | Up $0.08 | $15.10 | $15.06 | 700 |
| 12:33 PM | $15.02 | Up $0.02 | $15.02 | $14.98 | 200 |
| 12:32 PM | $15.00 | Up $0.00 | $15.02 | $15.00 | 2,600 |
| 12:31 PM | $15.00 | Down $ -0.01 | $15.00 | $15.00 | 1,700 |
| 12:30 PM | $15.01 | Up $0.00 | $15.08 | $15.01 | 2,000 |
| 12:29 PM | $15.01 | Down $ -0.04 | $15.05 | $15.01 | 800 |
| 12:28 PM | $15.05 | Up $0.05 | $15.05 | $15.01 | 400 |
| 12:27 PM | $15.00 | Up $0.04 | $15.00 | $14.98 | 2,400 |
| 12:26 PM | $14.96 | Down $ -0.04 | $14.96 | $14.96 | 100 |
| 12:25 PM | $15.00 | Down $ -0.07 | $15.05 | $14.99 | 5,000 |
| 12:24 PM | $15.07 | Down $ -0.15 | $15.08 | $15.05 | 5,900 |
| 12:23 PM | $15.22 | Up $0.00 | $15.22 | $15.20 | 3,400 |
| 12:22 PM | $15.22 | Up $0.01 | $15.22 | $15.14 | 2,900 |
| 12:21 PM | $15.21 | Down $ -0.01 | $15.23 | $15.21 | 1,300 |
| 12:20 PM | $15.22 | Up $0.03 | $15.25 | $15.22 | 1,200 |
| 12:19 PM | $15.19 | Up $0.04 | $15.19 | $15.12 | 4,300 |
| 12:18 PM | $15.15 | Up $0.02 | $15.15 | $15.12 | 2,600 |
| 12:17 PM | $15.13 | Up $0.06 | $15.13 | $15.10 | 6,500 |
| 12:16 PM | $15.07 | Down $ -0.01 | $15.07 | $15.05 | 2,900 |
| 12:15 PM | $15.08 | Up $0.03 | $15.08 | $15.01 | 3,900 |
| 12:14 PM | $15.05 | Down $ -0.04 | $15.10 | $15.05 | 2,800 |
| 12:13 PM | $15.09 | Down $ -0.02 | $15.09 | $15.08 | 1,600 |
| 12:11 PM | $15.11 | Down $ -0.06 | $15.15 | $15.11 | 1,200 |
| 12:11 PM | $15.11 | Up $0.00 | $15.15 | $15.11 | 0 |
| 12:10 PM | $15.17 | Up $0.06 | $15.20 | $15.15 | 1,900 |
| 12:09 PM | $15.11 | Up $0.00 | $15.13 | $15.11 | 200 |
| 12:08 PM | $15.11 | Up $0.09 | $15.11 | $15.04 | 400 |
| 12:07 PM | $15.02 | Up $0.07 | $15.03 | $14.97 | 1,100 |
| 12:06 PM | $14.95 | Down $ -0.01 | $14.98 | $14.95 | 400 |
| 12:05 PM | $14.96 | Up $0.15 | $14.96 | $14.86 | 1,300 |
| 12:04 PM | $14.81 | Down $ -0.12 | $14.92 | $14.80 | 2,200 |
| 12:03 PM | $14.93 | Down $ -0.02 | $15.09 | $14.93 | 25,000 |
| 12:02 PM | $14.95 | Up $0.03 | $14.98 | $14.92 | 9,500 |
| 12:01 PM | $14.92 | Down $ -0.01 | $14.92 | $14.86 | 1,000 |
| 12:00 PM | $14.93 | Up $0.09 | $14.93 | $14.85 | 3,000 |
| 11:59 AM | $14.84 | Up $0.06 | $14.89 | $14.77 | 7,100 |
| 11:58 AM | $14.78 | Up $0.01 | $14.78 | $14.67 | 8,300 |
| 11:57 AM | $14.77 | Down $ -0.15 | $14.89 | $14.75 | 4,200 |
| 11:56 AM | $14.92 | Up $0.02 | $14.92 | $14.90 | 3,600 |
| 11:55 AM | $14.90 | Up $0.14 | $14.96 | $14.88 | 3,400 |
| 11:54 AM | $14.76 | Down $ -0.09 | $14.83 | $14.70 | 13,500 |
| 11:53 AM | $14.85 | Down $ -0.01 | $14.89 | $14.85 | 3,100 |
| 11:52 AM | $14.86 | Down $ -0.10 | $14.97 | $14.86 | 3,300 |
| 11:51 AM | $14.96 | Down $ -0.07 | $15.03 | $14.85 | 16,700 |
| 11:50 AM | $15.03 | Down $ -0.12 | $15.19 | $15.03 | 14,200 |
| 11:49 AM | $15.15 | Down $ -0.02 | $15.17 | $15.04 | 5,300 |
| 11:48 AM | $15.17 | Down $ -0.05 | $15.20 | $15.17 | 900 |
| 11:47 AM | $15.22 | Up $0.02 | $15.22 | $15.11 | 2,800 |
| 11:46 AM | $15.20 | Down $ -0.20 | $15.36 | $15.20 | 5,900 |
| 11:45 AM | $15.40 | Down $ -0.02 | $15.40 | $15.40 | 5,500 |
| 11:44 AM | $15.42 | Up $0.03 | $15.45 | $15.42 | 2,700 |
| 11:43 AM | $15.39 | Up $0.04 | $15.39 | $15.33 | 1,400 |
| 11:42 AM | $15.35 | Down $ -0.07 | $15.45 | $15.30 | 7,700 |
| 11:41 AM | $15.42 | Up $0.14 | $15.42 | $15.31 | 7,400 |
| 11:40 AM | $15.28 | Down $ -0.04 | $15.31 | $15.26 | 1,800 |
| 11:39 AM | $15.32 | Up $0.03 | $15.36 | $15.20 | 11,200 |
| 11:38 AM | $15.29 | Down $ -0.06 | $15.36 | $15.26 | 2,300 |
| 11:37 AM | $15.35 | Down $ -0.05 | $15.35 | $15.35 | 1,000 |
| 11:36 AM | $15.40 | Down $ -0.01 | $15.40 | $15.38 | 200 |
| 11:35 AM | $15.41 | Down $ -0.04 | $15.42 | $15.35 | 2,900 |
| 11:34 AM | $15.45 | Up $0.05 | $15.45 | $15.32 | 4,600 |
| 11:33 AM | $15.40 | Down $ -0.04 | $15.42 | $15.35 | 2,900 |
| 11:32 AM | $15.44 | Up $0.25 | $15.44 | $15.11 | 14,800 |
| 11:31 AM | $15.19 | Down $ -0.11 | $15.19 | $15.17 | 200 |
| 11:30 AM | $15.30 | Up $0.00 | $15.31 | $15.27 | 2,500 |
| 11:29 AM | $15.30 | Down $ -0.05 | $15.31 | $15.27 | 2,100 |
| 11:28 AM | $15.35 | Up $0.21 | $15.36 | $15.18 | 29,200 |
| 11:27 AM | $15.14 | Down $ -0.02 | $15.24 | $15.14 | 8,400 |
| 11:26 AM | $15.16 | Up $0.10 | $15.18 | $15.08 | 3,300 |
| 11:25 AM | $15.06 | Up $0.06 | $15.06 | $14.90 | 5,700 |
| 11:24 AM | $15.00 | Down $ -0.04 | $15.01 | $14.91 | 1,600 |
| 11:23 AM | $15.04 | Down $ -0.06 | $15.10 | $15.03 | 6,700 |
| 11:22 AM | $15.10 | Up $0.20 | $15.13 | $14.93 | 6,700 |
| 11:21 AM | $14.90 | Down $ -0.13 | $15.01 | $14.90 | 2,400 |
| 11:20 AM | $15.03 | Down $ -0.05 | $15.22 | $15.03 | 5,300 |
| 11:19 AM | $15.08 | Up $0.12 | $15.22 | $14.91 | 5,000 |
| 11:18 AM | $14.96 | Up $0.06 | $14.97 | $14.85 | 5,500 |
| 11:17 AM | $14.90 | Up $0.27 | $14.90 | $14.62 | 13,300 |
| 11:16 AM | $14.63 | Down $ -0.59 | $15.24 | $14.37 | 43,700 |
| 11:15 AM | $15.22 | Down $ -0.17 | $15.34 | $15.20 | 25,700 |
| 11:14 AM | $15.39 | Down $ -0.02 | $15.41 | $15.39 | 6,600 |
| 11:13 AM | $15.41 | Up $0.11 | $15.41 | $15.32 | 2,900 |
| 11:12 AM | $15.30 | Down $ -0.05 | $15.37 | $15.28 | 1,500 |
| 11:11 AM | $15.35 | Down $ -0.21 | $15.66 | $15.35 | 26,300 |
| 11:10 AM | $15.56 | Down $ -0.09 | $15.68 | $15.49 | 30,600 |
| 11:09 AM | $15.65 | Up $0.15 | $15.65 | $15.49 | 40,800 |
| 11:08 AM | $15.50 | Up $0.25 | $15.56 | $15.35 | 14,500 |
| 11:07 AM | $15.25 | Down $ -0.20 | $15.45 | $15.25 | 13,700 |
| 11:06 AM | $15.45 | Up $0.04 | $15.52 | $15.42 | 2,000 |
| 11:05 AM | $15.41 | Up $0.09 | $15.60 | $15.35 | 24,300 |
| 11:04 AM | $15.32 | Up $0.03 | $15.35 | $15.30 | 11,800 |
| 11:03 AM | $15.29 | Up $0.03 | $15.31 | $15.20 | 800 |
| 11:02 AM | $15.26 | Up $0.15 | $15.35 | $15.13 | 13,900 |
| 11:01 AM | $15.11 | Down $ -0.12 | $15.31 | $15.09 | 27,300 |
| 11:00 AM | $15.23 | Up $0.15 | $15.26 | $15.08 | 4,100 |
| 10:59 AM | $15.08 | Up $0.20 | $15.15 | $14.92 | 21,000 |
| 10:58 AM | $14.88 | Down $ -0.28 | $15.43 | $14.86 | 28,900 |
| 10:57 AM | $15.16 | Up $0.13 | $15.16 | $14.89 | 17,800 |
| 10:56 AM | $15.03 | Up $0.37 | $15.12 | $14.66 | 52,700 |
| 10:55 AM | $14.66 | Up $0.34 | $14.69 | $14.30 | 9,400 |
| 10:54 AM | $14.32 | Up $0.02 | $14.32 | $14.32 | 200 |
| 10:53 AM | $14.30 | Down $ -0.09 | $14.39 | $14.30 | 9,600 |
| 10:52 AM | $14.39 | Down $ -0.07 | $14.42 | $14.31 | 8,800 |
| 10:51 AM | $14.46 | Up $0.00 | $14.46 | $14.44 | 1,800 |
| 10:50 AM | $14.46 | Down $ -0.20 | $14.62 | $14.46 | 3,000 |
| 10:49 AM | $14.66 | Up $0.00 | $14.68 | $14.66 | 200 |
| 10:48 AM | $14.66 | Down $ -0.06 | $14.76 | $14.66 | 500 |
| 10:47 AM | $14.72 | Up $0.00 | $14.73 | $14.72 | 1,000 |
| 10:46 AM | $14.72 | Down $ -0.08 | $14.75 | $14.66 | 3,300 |
| 10:45 AM | $14.80 | Up $0.18 | $14.80 | $14.62 | 17,200 |
| 10:44 AM | $14.62 | Down $ -0.08 | $14.70 | $14.60 | 9,900 |
| 10:43 AM | $14.70 | Up $0.03 | $14.75 | $14.66 | 10,800 |
| 10:42 AM | $14.67 | Up $0.17 | $14.70 | $14.54 | 8,300 |
| 10:41 AM | $14.50 | Down $ -0.02 | $14.54 | $14.50 | 2,100 |
| 10:40 AM | $14.52 | Up $0.10 | $14.55 | $14.48 | 1,800 |
| 10:39 AM | $14.42 | Down $ -0.09 | $14.50 | $14.42 | 6,100 |
| 10:38 AM | $14.51 | Down $ -0.05 | $14.64 | $14.51 | 1,400 |
| 10:37 AM | $14.56 | Up $0.16 | $14.60 | $14.44 | 6,400 |
| 10:36 AM | $14.40 | Down $ -0.02 | $14.47 | $14.33 | 1,900 |
| 10:35 AM | $14.42 | Up $0.12 | $14.47 | $14.25 | 7,500 |
| 10:34 AM | $14.30 | Down $ -0.07 | $14.40 | $14.24 | 1,600 |
| 10:33 AM | $14.37 | Down $ -0.07 | $14.47 | $14.37 | 3,300 |
| 10:32 AM | $14.44 | Up $0.17 | $14.44 | $14.29 | 2,700 |
| 10:31 AM | $14.27 | Down $ -0.08 | $14.33 | $14.24 | 1,100 |
| 10:30 AM | $14.35 | Up $0.05 | $14.35 | $14.24 | 700 |
| 10:29 AM | $14.30 | Down $ -0.05 | $14.41 | $14.30 | 1,100 |
| 10:28 AM | $14.35 | Down $ -0.26 | $14.63 | $14.35 | 5,500 |
| 10:27 AM | $14.61 | Up $0.02 | $14.64 | $14.56 | 2,900 |
| 10:26 AM | $14.59 | Down $ -0.06 | $14.65 | $14.55 | 3,900 |
| 10:25 AM | $14.65 | Up $0.23 | $14.70 | $14.48 | 4,200 |
| 10:24 AM | $14.42 | Down $ -0.21 | $14.59 | $14.42 | 9,900 |
| 10:23 AM | $14.63 | Up $0.04 | $14.63 | $14.50 | 3,200 |
| 10:22 AM | $14.59 | Up $0.20 | $14.60 | $14.21 | 14,300 |
| 10:21 AM | $14.39 | Down $ -0.30 | $14.69 | $14.39 | 17,000 |
| 10:20 AM | $14.69 | Up $0.14 | $14.87 | $14.63 | 18,500 |
| 10:19 AM | $14.55 | Down $ -0.07 | $14.58 | $14.55 | 400 |
| 10:18 AM | $14.62 | Up $0.03 | $14.62 | $14.54 | 2,500 |
| 10:17 AM | $14.59 | Up $0.05 | $14.59 | $14.49 | 600 |
| 10:16 AM | $14.54 | Down $ -0.26 | $14.69 | $14.50 | 3,100 |
| 10:15 AM | $14.80 | Up $0.22 | $14.80 | $14.60 | 5,400 |
| 10:14 AM | $14.58 | Down $ -0.04 | $14.63 | $14.55 | 3,200 |
| 10:13 AM | $14.62 | Down $ -0.01 | $14.69 | $14.60 | 7,100 |
| 10:12 AM | $14.63 | Down $ -0.01 | $14.69 | $14.55 | 5,200 |
| 10:11 AM | $14.64 | Up $0.14 | $14.70 | $14.47 | 5,400 |
| 10:10 AM | $14.50 | Down $ -0.09 | $14.61 | $14.50 | 3,300 |
| 10:09 AM | $14.59 | Up $0.03 | $14.63 | $14.48 | 5,800 |
| 10:08 AM | $14.56 | Down $ -0.15 | $14.64 | $14.50 | 13,400 |
| 10:07 AM | $14.71 | Up $0.02 | $14.78 | $14.55 | 7,800 |
| 10:06 AM | $14.69 | Up $0.04 | $14.76 | $14.54 | 6,900 |
| 10:05 AM | $14.65 | Up $0.07 | $14.67 | $14.56 | 6,100 |
| 10:04 AM | $14.58 | Down $ -0.04 | $14.64 | $14.50 | 38,300 |
| 10:03 AM | $14.62 | Down $ -0.43 | $15.04 | $14.49 | 55,900 |
| 10:02 AM | $15.05 | Down $ -0.11 | $15.25 | $15.01 | 21,400 |
| 10:01 AM | $15.16 | Up $0.02 | $15.21 | $15.12 | 2,200 |
| 10:00 AM | $15.14 | Up $0.08 | $15.19 | $15.00 | 6,500 |
| 09:59 AM | $15.06 | Down $ -0.34 | $15.38 | $15.06 | 13,400 |
| 09:58 AM | $15.40 | Up $0.06 | $15.44 | $15.26 | 9,500 |
| 09:57 AM | $15.34 | Down $ -0.09 | $15.48 | $15.34 | 4,000 |
| 09:56 AM | $15.43 | Up $0.24 | $15.50 | $15.25 | 19,400 |
| 09:55 AM | $15.19 | Down $ -0.11 | $15.40 | $15.19 | 13,100 |
| 09:54 AM | $15.30 | Up $0.28 | $15.32 | $15.03 | 27,700 |
| 09:53 AM | $15.02 | Up $0.06 | $15.02 | $14.84 | 10,700 |
| 09:52 AM | $14.96 | Down $ -0.04 | $15.08 | $14.88 | 4,300 |
| 09:51 AM | $15.00 | Up $0.09 | $15.16 | $14.94 | 8,800 |
| 09:50 AM | $14.91 | Down $ -0.29 | $15.18 | $14.88 | 14,400 |
| 09:49 AM | $15.20 | Up $0.04 | $15.32 | $15.15 | 12,700 |
| 09:48 AM | $15.16 | Up $0.11 | $15.20 | $15.10 | 23,100 |
| 09:47 AM | $15.05 | Down $ -0.11 | $15.31 | $15.04 | 20,100 |
| 09:46 AM | $15.16 | Up $0.13 | $15.29 | $14.97 | 12,600 |
| 09:45 AM | $15.03 | Up $0.00 | $15.05 | $14.71 | 13,800 |
| 09:44 AM | $15.03 | Up $0.35 | $15.03 | $14.63 | 8,200 |
| 09:43 AM | $14.68 | Down $ -0.27 | $14.99 | $14.60 | 18,100 |
| 09:42 AM | $14.95 | Up $0.20 | $14.95 | $14.70 | 33,300 |
| 09:41 AM | $14.75 | Down $ -0.21 | $15.02 | $14.66 | 24,200 |
| 09:40 AM | $14.96 | Down $ -0.34 | $15.32 | $14.96 | 52,900 |
| 09:39 AM | $15.30 | Down $ -0.11 | $15.33 | $15.20 | 14,000 |
| 09:38 AM | $15.41 | Up $0.01 | $15.50 | $15.12 | 25,300 |
| 09:37 AM | $15.40 | Down $ -0.05 | $15.57 | $15.07 | 10,500 |
| 09:36 AM | $15.45 | Down $ -0.40 | $15.96 | $15.09 | 16,700 |
| 09:35 AM | $15.85 | Down $ -0.15 | $16.30 | $15.85 | 18,900 |
| 09:34 AM | $16.00 | Up $0.36 | $16.00 | $15.66 | 12,100 |
| 09:33 AM | $15.64 | Down $ -0.45 | $16.10 | $15.60 | 34,900 |
| 09:32 AM | $16.09 | Down $ -0.42 | $16.75 | $16.00 | 39,400 |
| 09:31 AM | $16.51 | Up $0.62 | $16.51 | $15.50 | 88,900 |
| 09:30 AM | $15.89 | Up $4.30 | $16.72 | $15.72 | 132,900 |
| Previous close | $11.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $16.73 | $14.85 | $17.00 | $14.80 | 1,309,400 |
| 11/12/2025 | $11.59 | $11.45 | $11.84 | $11.43 | 176,700 |
| 10/12/2025 | $11.37 | $11.31 | $11.93 | $11.31 | 364,600 |
| 09/12/2025 | $11.23 | $10.90 | $11.30 | $10.90 | 217,500 |
| 08/12/2025 | $9.97 | $10.16 | $10.16 | $9.90 | 135,600 |
| 05/12/2025 | $10.17 | $10.30 | $10.33 | $10.04 | 210,000 |
| 04/12/2025 | $10.05 | $10.19 | $10.22 | $9.97 | 429,000 |
| 03/12/2025 | $9.86 | $10.12 | $10.52 | $9.83 | 567,900 |
| 02/12/2025 | $10.78 | $11.30 | $11.39 | $10.71 | 214,900 |
| 01/12/2025 | $11.00 | $11.00 | $11.15 | $10.80 | 984,400 |
| 28/11/2025 | $11.50 | $11.50 | $11.70 | $11.20 | 1,698,600 |
| 27/11/2025 | $12.90 | $12.90 | $13.00 | $12.70 | 1,785,100 |
| 26/11/2025 | $14.70 | $14.10 | $14.80 | $14.00 | 1,382,300 |
| 25/11/2025 | $14.00 | $13.20 | $14.30 | $13.20 | 1,137,500 |
| 24/11/2025 | $13.80 | $13.50 | $13.80 | $13.50 | 732,400 |
| 21/11/2025 | $12.90 | $13.00 | $13.10 | $12.70 | 874,200 |
| 20/11/2025 | $12.70 | $13.40 | $13.40 | $12.60 | 1,710,400 |
| 19/11/2025 | $13.60 | $13.65 | $13.70 | $13.10 | 1,680,500 |
| 18/11/2025 | $14.40 | $14.45 | $14.60 | $14.20 | 1,069,400 |
| 17/11/2025 | $14.30 | $15.10 | $15.10 | $14.10 | 1,731,200 |
| 14/11/2025 | $15.20 | $15.70 | $15.70 | $15.10 | 1,049,500 |
| 13/11/2025 | $15.80 | $16.30 | $16.40 | $15.70 | 1,107,800 |
| 12/11/2025 | $17.20 | $17.50 | $17.60 | $17.10 | 645,000 |
| 11/11/2025 | $18.10 | $18.10 | $18.40 | $18.00 | 485,600 |
| 10/11/2025 | $18.40 | $18.10 | $18.60 | $17.95 | 954,400 |
| 07/11/2025 | $17.40 | $16.50 | $17.60 | $16.50 | 1,074,800 |
| 06/11/2025 | $16.90 | $17.30 | $17.40 | $16.90 | 863,200 |
| 05/11/2025 | $18.20 | $18.10 | $18.25 | $17.90 | 706,700 |
| 04/11/2025 | $17.40 | $17.50 | $17.70 | $17.40 | 766,800 |
| 03/11/2025 | $18.30 | $18.30 | $18.60 | $18.20 | 462,600 |
Graphs are not available, please refer to the detailed table