Skip to main content
Tilray Brands, Inc. (TSX:TLRY)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
+0.120 (9.76%)
Feb 21, 2025, 4:00 PM EST

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.251.251.191.231.23-1.60%679,049
Feb 19, 20251.261.271.211.251.25-2.34%1,496,300
Feb 18, 20251.321.331.251.281.28-3.03%1,976,614
Feb 14, 20251.351.381.311.321.32-1.49%823,900
Feb 13, 20251.391.391.291.341.34-2.19%1,359,200
Feb 12, 20251.331.381.311.371.371.48%619,400
Feb 11, 20251.371.401.331.351.35-3.57%1,290,851
Feb 10, 20251.441.451.351.401.40-2.78%2,233,500
Feb 7, 20251.491.501.411.441.44-5.26%2,470,600
Feb 6, 20251.571.631.491.521.52-1.30%3,041,000
Feb 5, 20251.471.701.451.541.546.21%4,388,822
Feb 4, 20251.461.511.421.451.450.69%2,049,000
Feb 3, 20251.441.491.431.441.44-7.10%1,307,200
Jan 31, 20251.641.651.521.551.55-5.49%952,500
Jan 30, 20251.531.661.521.641.647.89%1,442,000
Jan 29, 20251.581.601.491.521.52-3.80%1,370,400
Jan 28, 20251.571.601.551.581.58-0.63%425,148
Jan 27, 20251.611.651.571.591.59-2.45%969,800
Jan 24, 20251.621.691.611.631.63-962,303
Jan 23, 20251.641.651.601.631.63-1.21%969,600
Jan 22, 20251.671.691.641.651.65-2.37%1,149,519
Jan 21, 20251.721.731.661.691.69-2.31%1,026,200
Jan 20, 20251.721.731.711.731.73-189,925
Jan 17, 20251.731.761.711.731.731.17%830,100
Jan 16, 20251.691.741.671.711.711.18%820,866
Jan 15, 20251.711.751.691.691.69-0.59%753,148
Jan 14, 20251.701.701.651.701.70-0.58%1,415,251
Jan 13, 20251.731.741.661.711.71-2.29%1,862,744
Jan 10, 20251.761.801.701.751.75-12.06%3,750,046
Jan 9, 20251.991.991.941.991.99-684,200
Jan 8, 20252.072.071.941.991.99-5.69%2,681,401
Jan 7, 20252.032.112.012.112.113.94%2,153,349
Jan 6, 20252.142.162.022.032.03-2.87%2,373,237
Jan 3, 20252.132.152.052.092.09-1,931,100
Jan 2, 20251.932.151.922.092.0910.00%2,990,536
Dec 31, 20241.961.981.841.901.90-3.06%1,681,236
Dec 30, 20242.012.041.921.961.96-3.92%1,625,800
Dec 27, 20242.132.192.012.042.040.99%1,835,325
Dec 24, 20242.162.181.992.022.02-1.46%1,861,841
Dec 23, 20241.902.081.892.052.0515.17%3,578,027
Dec 20, 20241.661.831.661.781.786.59%3,037,606
Dec 19, 20241.691.751.661.671.67-1.18%640,000
Dec 18, 20241.761.791.681.691.69-3.98%647,047
Dec 17, 20241.701.771.701.761.764.14%957,600
Dec 16, 20241.681.761.671.691.69-1.17%830,075
Dec 13, 20241.701.731.651.711.71-1.16%1,094,000
Dec 12, 20241.771.781.701.731.73-2.81%906,146
Dec 11, 20241.781.811.721.781.78-1.66%978,732
Dec 10, 20241.861.861.781.811.81-2.69%1,121,204
Dec 9, 20241.811.931.811.861.862.76%1,988,446
Dec 6, 20241.841.881.791.811.81-1,058,335
Dec 5, 20241.821.871.791.811.81-0.55%1,093,400
Dec 4, 20241.831.841.801.821.82-1.09%611,237
Dec 3, 20241.861.881.801.841.84-1.60%727,344
Dec 2, 20241.891.911.861.871.87-1.06%667,247
Nov 29, 20241.911.931.871.891.89-1.56%470,225
Nov 28, 20241.911.941.911.921.92-184,300
Nov 27, 20241.901.941.891.921.920.52%617,910
Nov 26, 20241.971.991.901.911.91-3.05%865,768
Nov 25, 20241.902.021.891.971.974.79%1,507,000
Nov 22, 20241.831.931.831.881.882.17%915,738
Nov 21, 20241.801.891.801.841.841.66%1,122,400
Nov 20, 20241.831.851.791.811.81-1.63%640,633
Nov 19, 20241.841.851.791.841.84-1.08%702,100
Nov 18, 20241.871.881.821.861.86-2.11%1,433,360
Nov 15, 20241.931.941.871.901.90-3.55%1,426,000
Nov 14, 20242.012.031.941.971.97-2.96%1,077,700
Nov 13, 20242.062.061.962.032.03-0.98%1,524,046
Nov 12, 20241.952.091.902.052.055.13%1,925,120
Nov 11, 20242.082.091.951.951.95-6.70%1,781,243
Nov 8, 20242.132.142.062.092.09-1.88%1,175,961
Nov 7, 20242.152.172.092.132.13-0.93%1,664,000
Nov 6, 20242.262.352.092.152.15-12.24%2,916,300
Nov 5, 20242.412.452.372.452.451.66%973,200
Nov 4, 20242.322.522.322.412.414.78%2,914,226
Nov 1, 20242.292.352.282.302.300.88%608,400
Oct 31, 20242.332.342.282.282.28-2.15%435,600
Oct 30, 20242.362.402.322.332.33-2.92%642,000
Oct 29, 20242.382.462.372.402.40-1,128,349
Oct 28, 20242.382.452.352.402.401.69%1,335,100
Oct 25, 20242.292.402.282.362.363.51%2,094,300
Oct 24, 20242.342.372.262.282.28-1.72%874,000
Oct 23, 20242.342.402.302.322.32-1.69%1,393,144
Oct 22, 20242.182.392.172.362.367.27%2,258,600
Oct 21, 20242.182.212.182.202.20-251,617
Oct 18, 20242.162.202.162.202.201.38%320,729
Oct 17, 20242.182.182.132.172.170.46%354,741
Oct 16, 20242.182.192.162.162.16-0.92%430,800
Oct 15, 20242.202.212.152.182.18-2.68%893,853
Oct 11, 20242.172.262.132.242.242.28%820,742
Oct 10, 20242.252.252.002.192.19-2.67%1,451,000
Oct 9, 20242.262.272.222.252.25-0.44%698,700
Oct 8, 20242.272.272.242.262.26-0.44%564,424
Oct 7, 20242.302.322.252.272.27-1.30%597,000
Oct 4, 20242.352.352.292.302.30-0.86%688,920
Oct 3, 20242.262.392.262.322.321.75%1,134,400
Oct 2, 20242.272.282.232.282.28-0.44%696,339
Oct 1, 20242.392.392.272.292.29-3.78%1,290,000
Sep 30, 20242.332.502.332.382.381.71%1,192,739
Sep 27, 20242.352.392.342.342.340.43%505,800