Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	1.25	1.40	1.21	1.24	1.24	8.77%	1,412,674
Aug 25, 2025	1.01	1.18	1.00	1.14	1.14	17.53%	451,262
Aug 22, 2025	0.94	1.00	0.93	0.97	0.97	2.93%	172,413
Aug 21, 2025	0.91	0.95	0.89	0.94	0.94	5.37%	135,041
Aug 20, 2025	0.89	0.93	0.87	0.89	0.89	-3.72%	77,169
Aug 19, 2025	1.00	1.00	0.90	0.93	0.93	-2.72%	69,070
Aug 18, 2025	0.90	1.00	0.90	0.96	0.96	1.29%	384,623
Aug 15, 2025	1.01	1.10	0.93	0.94	0.94	-8.47%	137,981
Aug 14, 2025	1.06	1.14	0.93	1.03	1.03	6.47%	406,117
Aug 13, 2025	0.79	0.99	0.79	0.97	0.97	8.50%	157,439
Aug 12, 2025	0.87	1.00	0.82	0.89	0.89	39.10%	951,671
Aug 11, 2025	0.48	0.70	0.48	0.64	0.64	13.77%	276,650
Aug 8, 2025	0.55	0.58	0.55	0.56	0.56	4.10%	18,761
Aug 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.77%	960
Aug 6, 2025	0.54	0.56	0.50	0.55	0.55	3.69%	12,902
Aug 5, 2025	0.54	0.54	0.53	0.53	0.53	9.67%	12,932
Aug 4, 2025	0.44	0.52	0.44	0.48	0.48	-1.36%	2,749
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