Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.78	1.05	0.78	1.05	-	31.25%	96,256
Aug 12, 2025	0.91	1.03	0.80	0.80	-	2.56%	566,382
Aug 11, 2025	0.62	0.78	0.62	0.78	-	40.59%	123,497
Aug 8, 2025	0.62	0.62	0.54	0.55	-	7.19%	1,173
Aug 7, 2025	0.52	0.52	0.52	0.52	-	-2.16%	43
Aug 6, 2025	0.54	0.58	0.53	0.53	-	0.80%	510
Aug 5, 2025	0.54	0.58	0.52	0.52	-	7.28%	16,566
Aug 4, 2025	0.49	0.53	0.49	0.49	-	-0.85%	2,200
Aug 1, 2025	0.55	0.55	0.48	0.49	-	0.08%	28,050
Jul 31, 2025	0.53	0.53	0.49	0.49	-	-8.43%	1,240
Jul 30, 2025	0.49	0.54	0.49	0.54	-	4.06%	33,514
Jul 29, 2025	0.55	0.56	0.46	0.52	-	-11.04%	690,492
Jul 28, 2025	0.58	0.58	0.58	0.58	-	2.36%	167
Jul 25, 2025	0.59	0.60	0.57	0.57	-	-8.94%	11,880
Jul 24, 2025	0.63	0.66	0.58	0.62	-	4.00%	7,335
Jul 23, 2025	0.69	0.75	0.60	0.60	-	-7.52%	71,390
Jul 22, 2025	0.58	0.68	0.58	0.65	-	10.19%	22,331
Jul 21, 2025	0.53	0.59	0.53	0.59	-	11.35%	4,540
Jul 18, 2025	0.52	0.53	0.51	0.53	-	3.28%	59,840
Jul 17, 2025	0.54	0.54	0.51	0.51	-	0.63%	6,145
Jul 16, 2025	0.52	0.52	0.51	0.51	-	-4.00%	2,883
Jul 15, 2025	0.63	0.63	0.53	0.53	-	-2.36%	182,800
Jul 14, 2025	0.48	0.59	0.48	0.54	-	5.64%	9,170
Jul 11, 2025	0.53	0.53	0.51	0.51	-	-7.66%	2,500
Jul 10, 2025	0.60	0.60	0.56	0.56	-	-5.98%	24,145
Jul 9, 2025	0.54	0.59	0.53	0.59	-	17.42%	21,269
Jul 8, 2025	0.40	0.50	0.40	0.50	-	20.03%	21,450
Jul 7, 2025	0.43	0.46	0.42	0.42	-	-0.52%	14,656
Jul 4, 2025	0.44	0.46	0.42	0.42	-	-8.81%	79,290
Jul 3, 2025	0.41	0.46	0.41	0.46	-	10.69%	53,750
Jul 2, 2025	0.35	0.42	0.35	0.42	-	15.27%	41,073
Jul 1, 2025	0.35	0.36	0.35	0.36	-	5.19%	12,000
Jun 30, 2025	0.34	0.35	0.34	0.34	-	-1.46%	11,008
Jun 27, 2025	0.35	0.35	0.35	0.35	-	1.39%	1,769
Jun 26, 2025	0.33	0.35	0.33	0.35	-	7.88%	2,598
Jun 25, 2025	0.33	0.33	0.32	0.32	-	4.17%	15,408
Jun 24, 2025	0.31	0.31	0.31	0.31	-	-	-
Jun 23, 2025	0.32	0.32	0.30	0.31	-	-3.40%	7,793
Jun 20, 2025	0.34	0.35	0.32	0.32	-	-7.72%	123,019
Jun 19, 2025	0.33	0.37	0.33	0.34	-	6.19%	155,866
Jun 18, 2025	0.33	0.33	0.32	0.32	-	-3.34%	34,000
Jun 17, 2025	0.36	0.36	0.34	0.34	-	-11.07%	3,641
Jun 16, 2025	0.40	0.40	0.38	0.38	-	-5.34%	3,239
Jun 13, 2025	0.36	0.40	0.36	0.40	-	12.15%	22,620
Jun 12, 2025	0.38	0.38	0.36	0.36	-	-6.49%	10,350
Jun 11, 2025	0.36	0.38	0.35	0.38	-	6.11%	1,987
Jun 10, 2025	0.36	0.37	0.36	0.36	-	-0.44%	80,430
Jun 9, 2025	0.36	0.36	0.36	0.36	-	0.98%	10,000
Jun 6, 2025	0.35	0.36	0.35	0.36	-	3.85%	4,500
Jun 5, 2025	0.35	0.37	0.34	0.34	-	-3.54%	3,602