Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.80	10.92	10.60	10.73	10.73	-1.83%	478,378
Feb 26, 2026	10.70	10.98	10.66	10.93	10.93	2.15%	523,904
Feb 25, 2026	10.91	11.06	10.67	10.70	10.70	-1.38%	223,251
Feb 24, 2026	10.34	10.93	10.34	10.85	10.85	4.73%	694,448
Feb 23, 2026	10.54	10.54	10.20	10.36	10.36	-2.63%	505,756
Feb 20, 2026	10.77	10.90	10.48	10.64	10.64	-1.48%	465,748
Feb 19, 2026	10.38	10.82	10.18	10.80	10.80	3.75%	400,015
Feb 18, 2026	10.19	10.78	10.05	10.41	10.41	1.46%	418,587
Feb 17, 2026	10.27	10.39	9.91	10.26	10.26	0.20%	379,986
Feb 13, 2026	10.22	10.55	10.14	10.24	10.24	0.79%	462,907
Feb 12, 2026	10.44	10.62	10.09	10.16	10.16	-2.03%	348,428
Feb 11, 2026	10.65	10.65	10.12	10.37	10.37	-2.54%	357,266
Feb 10, 2026	10.47	11.22	10.28	10.64	10.64	1.92%	423,340
Feb 9, 2026	10.20	10.55	10.09	10.44	10.44	0.68%	420,234
Feb 6, 2026	9.83	10.44	9.77	10.37	10.37	7.68%	506,210
Feb 5, 2026	10.15	10.16	9.54	9.63	9.63	-7.67%	530,131
Feb 4, 2026	10.69	10.96	10.07	10.43	10.43	-1.70%	510,560
Feb 3, 2026	10.27	10.75	10.23	10.61	10.61	4.02%	495,903
Feb 2, 2026	10.24	10.44	10.10	10.20	10.20	0.20%	328,513
Jan 30, 2026	10.16	10.36	10.12	10.18	10.18	-0.68%	279,312
Jan 29, 2026	10.50	10.60	10.20	10.25	10.25	-3.85%	375,787
Jan 28, 2026	11.42	11.46	10.63	10.66	10.66	-6.65%	685,433
Jan 27, 2026	11.99	11.99	11.41	11.42	11.42	-5.15%	473,899
Jan 26, 2026	12.31	12.31	11.92	12.04	12.04	-3.06%	372,073
Jan 23, 2026	12.54	12.73	12.27	12.42	12.42	-1.19%	423,953
Jan 22, 2026	12.14	12.83	12.11	12.57	12.57	5.28%	424,410
Jan 21, 2026	12.11	12.37	11.89	11.94	11.94	-1.24%	490,049
Jan 20, 2026	12.63	12.67	12.00	12.09	12.09	-6.21%	510,886
Jan 19, 2026	13.05	13.17	12.86	12.89	12.89	-2.20%	163,169
Jan 16, 2026	13.44	13.44	13.03	13.18	13.18	-2.87%	376,502
Jan 15, 2026	13.67	14.06	13.40	13.57	13.57	-1.31%	439,497
Jan 14, 2026	13.00	13.92	13.00	13.75	13.75	5.28%	683,875
Jan 13, 2026	12.96	13.45	12.78	13.06	13.06	0.93%	543,826
Jan 12, 2026	12.57	13.80	12.34	12.94	12.94	1.49%	808,316
Jan 9, 2026	13.77	13.89	12.67	12.75	12.75	0.79%	1,209,614
Jan 8, 2026	12.44	12.78	12.18	12.65	12.65	1.61%	506,986
Jan 7, 2026	12.71	12.80	12.36	12.45	12.45	-2.89%	587,018
Jan 6, 2026	13.10	13.14	12.15	12.82	12.82	-2.06%	571,280
Jan 5, 2026	13.41	13.41	12.81	13.09	13.09	-1.95%	427,781
Jan 2, 2026	12.62	13.54	12.62	13.35	13.35	7.57%	444,881
Dec 31, 2025	12.28	12.68	12.17	12.41	12.41	-	263,904
Dec 30, 2025	12.60	13.08	12.27	12.41	12.41	-2.44%	405,512
Dec 29, 2025	12.95	13.39	12.59	12.72	12.72	-8.16%	502,744
Dec 24, 2025	14.55	14.55	13.66	13.85	13.85	-4.48%	260,476
Dec 23, 2025	14.05	14.94	13.48	14.50	14.50	0.90%	893,479
Dec 22, 2025	15.25	15.58	14.29	14.37	14.37	-6.14%	758,432
Dec 19, 2025	16.80	16.80	15.16	15.31	15.31	-9.73%	1,148,324
Dec 18, 2025	18.68	21.57	16.68	16.96	16.96	-4.88%	2,888,114
Dec 17, 2025	19.62	20.24	17.55	17.83	17.83	-6.75%	2,005,079
Dec 16, 2025	14.50	19.99	14.45	19.12	19.12	26.87%	1,993,874