Tilray Brands, Inc. (TSX:TLRY)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0600 (-5.94%)
Mar 28, 2025, 4:00 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -5.94% | 1,009,794 |
| Mar 27, 2025 | 0.93 | 1.05 | 0.92 | 1.01 | 1.01 | 7.45% | 1,086,148 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -4.08% | 452,666 |
| Mar 25, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 425,900 |
| Mar 24, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 809,337 |
| Mar 21, 2025 | 0.91 | 0.97 | 0.90 | 0.93 | 0.93 | 1.09% | 1,831,000 |
| Mar 20, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 1,066,238 |
| Mar 19, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -5.21% | 1,428,208 |
| Mar 18, 2025 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 4.35% | 1,376,500 |
| Mar 17, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 1,789,900 |
| Mar 14, 2025 | 0.88 | 0.89 | 0.84 | 0.88 | 0.88 | 2.33% | 2,301,000 |
| Mar 13, 2025 | 0.91 | 0.92 | 0.84 | 0.86 | 0.86 | -6.52% | 1,618,208 |
| Mar 12, 2025 | 0.90 | 0.93 | 0.85 | 0.92 | 0.92 | 4.55% | 1,247,800 |
| Mar 11, 2025 | 0.94 | 0.94 | 0.84 | 0.88 | 0.88 | -7.37% | 2,473,400 |
| Mar 10, 2025 | 0.99 | 1.00 | 0.92 | 0.95 | 0.95 | -4.04% | 1,479,318 |
| Mar 7, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 2.06% | 850,919 |
| Mar 6, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -6.73% | 1,166,200 |
| Mar 5, 2025 | 1.00 | 1.07 | 0.96 | 1.04 | 1.04 | 4.00% | 1,560,600 |
| Mar 4, 2025 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | - | 2,166,945 |
| Mar 3, 2025 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -6.54% | 2,075,400 |
| Feb 28, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 1,692,300 |
| Feb 27, 2025 | 1.15 | 1.18 | 1.09 | 1.10 | 1.10 | -3.51% | 1,935,100 |
| Feb 26, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 1,062,600 |
| Feb 25, 2025 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -4.13% | 1,505,000 |
| Feb 24, 2025 | 1.28 | 1.29 | 1.19 | 1.21 | 1.21 | -10.37% | 1,553,775 |
| Feb 21, 2025 | 1.22 | 1.44 | 1.18 | 1.35 | 1.35 | 9.76% | 3,582,867 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 679,049 |
| Feb 19, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 1,496,300 |
| Feb 18, 2025 | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -3.03% | 1,976,614 |
| Feb 14, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 823,900 |
| Feb 13, 2025 | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | -2.19% | 1,359,200 |
| Feb 12, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 1.48% | 619,400 |
| Feb 11, 2025 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 1,290,851 |
| Feb 10, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 2,233,500 |
| Feb 7, 2025 | 1.49 | 1.50 | 1.41 | 1.44 | 1.44 | -5.26% | 2,470,600 |
| Feb 6, 2025 | 1.57 | 1.63 | 1.49 | 1.52 | 1.52 | -1.30% | 3,041,000 |
| Feb 5, 2025 | 1.47 | 1.70 | 1.45 | 1.54 | 1.54 | 6.21% | 4,388,822 |
| Feb 4, 2025 | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 2,049,000 |
| Feb 3, 2025 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | -7.10% | 1,307,200 |
| Jan 31, 2025 | 1.64 | 1.65 | 1.52 | 1.55 | 1.55 | -5.49% | 952,500 |
| Jan 30, 2025 | 1.53 | 1.66 | 1.52 | 1.64 | 1.64 | 7.89% | 1,442,000 |
| Jan 29, 2025 | 1.58 | 1.60 | 1.49 | 1.52 | 1.52 | -3.80% | 1,370,400 |
| Jan 28, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 425,148 |
| Jan 27, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 969,800 |
| Jan 24, 2025 | 1.62 | 1.69 | 1.61 | 1.63 | 1.63 | - | 962,303 |
| Jan 23, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 969,600 |
| Jan 22, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 1,149,519 |
| Jan 21, 2025 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 1,026,200 |
| Jan 20, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | 189,925 |
| Jan 17, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 830,100 |