Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	0.67	0.68	0.63	0.63	0.63	-4.55%	1,447,600
May 1, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	553,000
Apr 30, 2025	0.66	0.68	0.65	0.68	0.68	1.49%	987,178
Apr 29, 2025	0.67	0.73	0.65	0.67	0.67	3.08%	1,088,245
Apr 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.80%	676,464
Apr 25, 2025	0.69	0.70	0.67	0.69	0.69	1.47%	1,955,848
Apr 24, 2025	0.62	0.68	0.61	0.68	0.68	11.48%	2,595,900
Apr 23, 2025	0.65	0.67	0.61	0.61	0.61	-4.69%	1,300,900
Apr 22, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	955,000
Apr 21, 2025	0.60	0.63	0.60	0.61	0.61	-1.61%	972,900
Apr 17, 2025	0.65	0.67	0.59	0.62	0.62	-6.06%	3,178,143
Apr 16, 2025	0.65	0.72	0.64	0.66	0.66	-1.49%	1,707,300
Apr 15, 2025	0.67	0.68	0.65	0.67	0.67	-	418,231
Apr 14, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	828,924
Apr 11, 2025	0.69	0.69	0.66	0.68	0.68	-2.86%	1,343,100
Apr 10, 2025	0.74	0.74	0.67	0.70	0.70	-6.67%	638,601
Apr 9, 2025	0.62	0.75	0.62	0.75	0.75	17.19%	1,561,922
Apr 8, 2025	0.81	0.81	0.64	0.64	0.64	-20.99%	3,387,700