Tilray Brands, Inc. (TSX:TLRY)
Canada flag Canada · Delayed Price · Currency is CAD
0.8100
-0.0800 (-8.99%)
Jul 15, 2025, 4:00 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 0.91 0.91 0.80 0.81 0.81 -8.99% 1,579,257
Jul 14, 2025 0.79 0.89 0.79 0.89 0.89 12.66% 1,667,547
Jul 11, 2025 0.86 0.86 0.79 0.79 0.79 -8.14% 1,235,623
Jul 10, 2025 0.93 0.93 0.84 0.86 0.86 -6.52% 2,415,000
Jul 9, 2025 0.83 0.96 0.80 0.92 0.92 16.46% 3,843,237
Jul 8, 2025 0.69 0.82 0.67 0.79 0.79 14.49% 2,571,713
Jul 7, 2025 0.71 0.72 0.66 0.69 0.69 2.99% 2,364,140
Jul 4, 2025 0.70 0.70 0.67 0.67 0.67 -2.90% 696,847
Jul 3, 2025 0.66 0.74 0.63 0.69 0.69 2.99% 2,943,303
Jul 2, 2025 0.57 0.67 0.57 0.67 0.67 19.64% 2,891,246
Jun 30, 2025 0.54 0.57 0.54 0.56 0.56 3.70% 377,644
Jun 27, 2025 0.56 0.58 0.54 0.54 0.54 -1.82% 812,900
Jun 26, 2025 0.53 0.56 0.53 0.55 0.55 5.77% 1,812,600
Jun 25, 2025 0.52 0.54 0.51 0.52 0.52 -1.89% 675,200
Jun 24, 2025 0.50 0.53 0.50 0.53 0.53 6.00% 1,032,000
Jun 23, 2025 0.51 0.51 0.49 0.50 0.50 -1.96% 774,800
Jun 20, 2025 0.51 0.53 0.49 0.51 0.51 -1.92% 21,560,437
Jun 19, 2025 0.51 0.54 0.51 0.52 0.52 - 253,131
Jun 18, 2025 0.53 0.53 0.51 0.52 0.52 -1.89% 1,176,408
Jun 17, 2025 0.57 0.58 0.51 0.53 0.53 -8.62% 2,089,300
Jun 16, 2025 0.56 0.58 0.56 0.58 0.58 3.57% 1,004,712
Jun 13, 2025 0.57 0.57 0.54 0.56 0.56 - 682,529
Jun 12, 2025 0.59 0.59 0.56 0.56 0.56 -3.45% 1,058,428
Jun 11, 2025 0.58 0.62 0.57 0.58 0.58 - 2,883,432
Jun 10, 2025 0.57 0.58 0.55 0.58 0.58 5.45% 947,828
Jun 9, 2025 0.55 0.57 0.54 0.55 0.55 - 1,521,600
Jun 6, 2025 0.54 0.56 0.54 0.55 0.55 1.85% 1,153,500
Jun 5, 2025 0.55 0.56 0.52 0.54 0.54 -3.57% 1,120,001
Jun 4, 2025 0.55 0.56 0.54 0.56 0.56 3.70% 971,700
Jun 3, 2025 0.55 0.57 0.52 0.54 0.54 -1.82% 1,016,800
Jun 2, 2025 0.60 0.60 0.53 0.55 0.55 -6.78% 2,342,236
May 30, 2025 0.63 0.63 0.59 0.59 0.59 -7.81% 1,811,900
May 29, 2025 0.63 0.64 0.62 0.64 0.64 3.23% 279,800
May 28, 2025 0.62 0.65 0.61 0.62 0.62 - 918,419
May 27, 2025 0.61 0.63 0.60 0.62 0.62 3.33% 1,136,900
May 26, 2025 0.61 0.62 0.60 0.60 0.60 - 610,608
May 23, 2025 0.61 0.61 0.59 0.60 0.60 -3.23% 953,900
May 22, 2025 0.63 0.63 0.60 0.62 0.62 1.64% 1,222,200
May 21, 2025 0.63 0.65 0.60 0.61 0.61 -3.17% 2,610,901
May 20, 2025 0.64 0.65 0.62 0.63 0.63 -7.35% 1,254,646
May 16, 2025 0.62 0.69 0.61 0.68 0.68 9.68% 3,685,738
May 15, 2025 0.62 0.62 0.58 0.62 0.62 1.64% 1,523,900
May 14, 2025 0.64 0.64 0.61 0.61 0.61 -3.17% 433,513
May 13, 2025 0.65 0.66 0.62 0.63 0.63 -1.56% 1,495,413
May 12, 2025 0.60 0.65 0.60 0.64 0.64 8.47% 1,890,400
May 9, 2025 0.62 0.63 0.58 0.59 0.59 -3.28% 760,800
May 8, 2025 0.59 0.63 0.59 0.61 0.61 3.39% 1,122,400
May 7, 2025 0.59 0.61 0.58 0.59 0.59 - 625,800
May 6, 2025 0.60 0.61 0.57 0.59 0.59 -1.67% 1,147,127
May 5, 2025 0.64 0.64 0.60 0.60 0.60 -4.76% 986,749