Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 2.000
+0.050 (2.56%)
Aug 26, 2025, 4:00 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.59 | 1.89 | 1.55 | 1.63 | 1.63 | -5.23% | 8,745,547 |
| Aug 13, 2025 | 1.32 | 1.73 | 1.31 | 1.72 | 1.72 | 30.30% | 10,399,200 |
| Aug 12, 2025 | 1.53 | 1.65 | 1.31 | 1.32 | 1.32 | 3.94% | 12,530,604 |
| Aug 11, 2025 | 1.08 | 1.27 | 0.99 | 1.27 | 1.27 | 41.11% | 13,300,525 |
| Aug 8, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | 1.12% | 2,284,300 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 1,030,500 |
| Aug 6, 2025 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 970,500 |
| Aug 5, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 10.00% | 1,391,800 |
| Aug 1, 2025 | 0.78 | 0.85 | 0.76 | 0.80 | 0.80 | 1.27% | 1,675,600 |
| Jul 31, 2025 | 0.86 | 0.87 | 0.78 | 0.79 | 0.79 | -8.14% | 1,913,900 |
| Jul 30, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 8.86% | 2,058,900 |
| Jul 29, 2025 | 0.81 | 0.86 | 0.77 | 0.79 | 0.79 | -16.84% | 4,595,600 |
| Jul 28, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 2,232,300 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.89 | 0.94 | 0.94 | -3.09% | 2,342,524 |
| Jul 24, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 1,991,628 |
| Jul 23, 2025 | 1.13 | 1.13 | 0.97 | 1.00 | 1.00 | -5.66% | 3,844,013 |
| Jul 22, 2025 | 0.95 | 1.07 | 0.94 | 1.06 | 1.06 | 16.48% | 4,157,700 |
| Jul 21, 2025 | 0.85 | 0.94 | 0.85 | 0.91 | 0.91 | 7.06% | 2,005,117 |
| Jul 18, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | 2.41% | 842,139 |
| Jul 17, 2025 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | 1.22% | 689,630 |
| Jul 16, 2025 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.23% | 951,318 |
| Jul 15, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | 0.81 | -8.99% | 1,579,300 |
| 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 |