Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.52	0.52	0.47	0.49	0.49	-8.71%	91,531
Jul 31, 2025	0.55	0.57	0.53	0.53	0.53	-2.67%	43,534
Jul 30, 2025	0.48	0.55	0.48	0.55	0.55	1.48%	74,265
Jul 29, 2025	0.54	0.55	0.49	0.54	0.54	-8.17%	129,192
Jul 28, 2025	0.59	0.59	0.58	0.59	0.59	3.60%	21,781
Jul 25, 2025	0.60	0.61	0.57	0.57	0.57	-6.50%	27,964
Jul 24, 2025	0.63	0.63	0.59	0.61	0.61	-5.46%	52,448
Jul 23, 2025	0.69	0.73	0.62	0.64	0.64	-4.30%	137,584
Jul 22, 2025	0.58	0.68	0.56	0.67	0.67	21.95%	129,164
Jul 21, 2025	0.53	0.57	0.53	0.55	0.55	2.69%	19,851
Jul 18, 2025	0.55	0.56	0.53	0.54	0.54	1.90%	543,580
Jul 17, 2025	0.52	0.55	0.52	0.53	0.53	0.77%	11,497
Jul 16, 2025	0.51	0.53	0.51	0.52	0.52	-2.54%	119,811
Jul 15, 2025	0.58	0.58	0.53	0.53	0.53	-0.11%	73,185
Jul 14, 2025	0.51	0.55	0.51	0.54	0.54	4.49%	83,845
Jul 11, 2025	0.53	0.54	0.51	0.51	0.51	-7.88%	55,409
Jul 10, 2025	0.58	0.59	0.55	0.56	0.56	-3.34%	54,909
Jul 9, 2025	0.52	0.58	0.49	0.58	0.58	16.91%	145,285
Jul 8, 2025	0.42	0.50	0.42	0.49	0.49	18.38%	17,912
Jul 7, 2025	0.43	0.46	0.41	0.42	0.42	-2.53%	272,039
Jul 4, 2025	0.37	0.46	0.37	0.43	0.43	3.00%	79,942
Jul 3, 2025	0.42	0.42	0.39	0.41	0.41	13.42%	71,443
Jul 2, 2025	0.34	0.37	0.34	0.37	0.37	0.83%	5,478
Jul 1, 2025	0.36	0.37	0.33	0.36	0.36	3.43%	9,736
Jun 30, 2025	0.35	0.35	0.34	0.35	0.35	-2.51%	12,944
Jun 27, 2025	0.33	0.36	0.33	0.36	0.36	3.16%	7,055
Jun 26, 2025	0.32	0.35	0.32	0.35	0.35	6.03%	57,831
Jun 25, 2025	0.34	0.34	0.32	0.33	0.33	-0.52%	9,714
Jun 24, 2025	0.28	0.33	0.28	0.33	0.33	-0.48%	48,129
Jun 23, 2025	0.33	0.33	0.31	0.33	0.33	4.61%	2,412
Jun 20, 2025	0.33	0.34	0.32	0.32	0.32	-10.35%	23,049
Jun 19, 2025	0.35	0.35	0.35	0.35	0.35	5.05%	49,467
Jun 18, 2025	0.34	0.34	0.33	0.34	0.34	-6.81%	49,467
Jun 17, 2025	0.39	0.39	0.34	0.36	0.36	-2.38%	36,280
Jun 16, 2025	0.36	0.37	0.35	0.37	0.37	-1.49%	28,810
Jun 13, 2025	0.36	0.38	0.35	0.38	0.38	0.13%	39,047
Jun 12, 2025	0.39	0.39	0.35	0.38	0.38	-18.48%	42,210
Jun 11, 2025	0.35	0.46	0.35	0.46	0.46	22.50%	66,218
Jun 10, 2025	0.35	0.38	0.35	0.38	0.38	8.00%	900
Jun 9, 2025	0.36	0.36	0.35	0.35	0.35	1.76%	58,063
Jun 6, 2025	0.34	0.35	0.33	0.34	0.34	-12.16%	30,188
Jun 5, 2025	0.36	0.39	0.35	0.39	0.39	8.27%	38,437
Jun 4, 2025	0.36	0.36	0.33	0.36	0.36	-2.89%	24,123
Jun 3, 2025	0.37	0.38	0.33	0.37	0.37	-0.13%	61,926
Jun 2, 2025	0.39	0.39	0.34	0.37	0.37	-6.20%	71,344
May 30, 2025	0.41	0.42	0.38	0.40	0.40	-0.63%	70,175
May 29, 2025	0.40	0.40	0.39	0.40	0.40	-5.36%	181,445
May 28, 2025	0.39	0.42	0.39	0.42	0.42	1.60%	34,132
May 27, 2025	0.42	0.42	0.40	0.41	0.41	2.58%	9,029
May 26, 2025	0.40	0.41	0.38	0.40	0.40	-8.41%	84,968