Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 2.060
-0.020 (-0.96%)
Oct 27, 2025, 4:00 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.11 | 2.11 | 2.02 | 2.06 | 2.06 | -0.96% | 1,112,046 |
| Oct 24, 2025 | 2.10 | 2.15 | 2.07 | 2.08 | 2.08 | - | 2,636,924 |
| Oct 23, 2025 | 2.00 | 2.15 | 2.00 | 2.08 | 2.08 | 1.46% | 1,990,600 |
| Oct 22, 2025 | 2.05 | 2.08 | 1.96 | 2.05 | 2.05 | -2.38% | 2,924,979 |
| Oct 21, 2025 | 2.16 | 2.17 | 2.07 | 2.10 | 2.10 | -4.55% | 2,166,945 |
| Oct 20, 2025 | 2.18 | 2.26 | 2.16 | 2.20 | 2.20 | 1.38% | 2,906,700 |
| Oct 17, 2025 | 2.12 | 2.20 | 2.08 | 2.17 | 2.17 | -0.46% | 2,625,300 |
| Oct 16, 2025 | 2.37 | 2.37 | 2.14 | 2.18 | 2.18 | -8.40% | 6,061,900 |
| Oct 15, 2025 | 2.32 | 2.59 | 2.21 | 2.38 | 2.38 | 6.73% | 10,420,504 |
| Oct 14, 2025 | 2.29 | 2.33 | 2.23 | 2.23 | 2.23 | -6.69% | 5,155,000 |
| Oct 10, 2025 | 2.81 | 2.81 | 2.39 | 2.39 | 2.39 | -18.71% | 10,176,723 |
| Oct 9, 2025 | 2.81 | 3.23 | 2.70 | 2.94 | 2.94 | 21.99% | 19,387,919 |
| Oct 8, 2025 | 2.43 | 2.46 | 2.26 | 2.41 | 2.41 | 0.42% | 8,581,800 |
| Oct 7, 2025 | 2.18 | 2.42 | 2.18 | 2.40 | 2.40 | 9.09% | 9,976,007 |
| Oct 6, 2025 | 2.30 | 2.30 | 2.12 | 2.20 | 2.20 | -3.08% | 4,666,735 |
| Oct 3, 2025 | 2.31 | 2.37 | 2.23 | 2.27 | 2.27 | 0.89% | 7,278,400 |
| Oct 2, 2025 | 2.31 | 2.62 | 2.22 | 2.25 | 2.25 | -1.75% | 10,780,844 |
| Oct 1, 2025 | 2.31 | 2.41 | 2.29 | 2.29 | 2.29 | -4.58% | 5,210,300 |
| Sep 30, 2025 | 2.40 | 2.53 | 2.25 | 2.40 | 2.40 | -6.61% | 13,335,232 |
| Sep 29, 2025 | 1.89 | 2.57 | 1.89 | 2.57 | 2.57 | 59.63% | 28,295,300 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 2,579,800 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -5.65% | 4,685,900 |
| Sep 24, 2025 | 1.74 | 1.83 | 1.71 | 1.77 | 1.77 | 2.31% | 3,435,317 |
| Sep 23, 2025 | 1.65 | 1.79 | 1.64 | 1.73 | 1.73 | 5.49% | 5,281,402 |
| Sep 22, 2025 | 1.65 | 1.68 | 1.61 | 1.64 | 1.64 | -2.96% | 1,447,500 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 2,945,000 |
| Sep 18, 2025 | 1.66 | 1.77 | 1.65 | 1.75 | 1.75 | 6.71% | 3,791,000 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.61 | 1.64 | 1.64 | -1.80% | 2,255,800 |
| Sep 16, 2025 | 1.62 | 1.72 | 1.58 | 1.67 | 1.67 | 3.09% | 3,082,400 |
| Sep 15, 2025 | 1.53 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 2,624,444 |
| Sep 12, 2025 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 7.59% | 4,246,710 |
| Sep 11, 2025 | 1.48 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 3,216,453 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 3,279,544 |
| Sep 9, 2025 | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | 3.92% | 2,634,532 |
| Sep 8, 2025 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -6.71% | 2,724,800 |
| Sep 5, 2025 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 3.80% | 4,120,000 |
| Sep 4, 2025 | 1.62 | 1.64 | 1.54 | 1.58 | 1.58 | -3.07% | 3,189,800 |
| Sep 3, 2025 | 1.72 | 1.76 | 1.60 | 1.63 | 1.63 | -4.68% | 3,859,200 |
| Sep 2, 2025 | 1.78 | 1.82 | 1.68 | 1.71 | 1.71 | -9.52% | 3,699,400 |
| Aug 29, 2025 | 1.96 | 1.98 | 1.88 | 1.89 | 1.89 | -6.44% | 5,184,700 |
| Aug 28, 2025 | 1.95 | 2.06 | 1.88 | 2.02 | 2.02 | 6.32% | 7,946,203 |
| Aug 27, 2025 | 2.01 | 2.02 | 1.88 | 1.90 | 1.90 | -5.00% | 7,731,500 |
| Aug 26, 2025 | 2.12 | 2.15 | 1.90 | 2.00 | 2.00 | 2.56% | 9,879,110 |
| Aug 25, 2025 | 1.70 | 1.95 | 1.69 | 1.95 | 1.95 | 22.64% | 11,876,919 |
| Aug 22, 2025 | 1.58 | 1.63 | 1.52 | 1.59 | 1.59 | 2.58% | 4,685,200 |
| Aug 21, 2025 | 1.44 | 1.57 | 1.43 | 1.55 | 1.55 | 5.44% | 3,329,428 |
| Aug 20, 2025 | 1.45 | 1.51 | 1.40 | 1.47 | 1.47 | 1.38% | 1,545,500 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.43 | 1.45 | 1.45 | -7.64% | 2,357,418 |
| Aug 18, 2025 | 1.50 | 1.63 | 1.47 | 1.57 | 1.57 | 9.79% | 4,745,527 |
| Aug 15, 2025 | 1.69 | 1.71 | 1.40 | 1.43 | 1.43 | -12.27% | 6,670,037 |