Skip to main content
Tilray Brands, Inc. (TSX: TLRY)
Canada flag Canada · Delayed Price · Currency is CAD
1.780
+0.110 (6.59%)
Dec 20, 2024, 4:00 PM EST

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.661.831.661.781.786.59%3,037,606
Dec 19, 20241.691.751.661.671.67-1.18%640,000
Dec 18, 20241.761.791.681.691.69-3.98%647,047
Dec 17, 20241.701.771.701.761.764.14%957,600
Dec 16, 20241.681.761.671.691.69-1.17%830,075
Dec 13, 20241.701.731.651.711.71-1.16%1,094,000
Dec 12, 20241.771.781.701.731.73-2.81%906,146
Dec 11, 20241.781.811.721.781.78-1.66%978,732
Dec 10, 20241.861.861.781.811.81-2.69%1,121,204
Dec 9, 20241.811.931.811.861.862.76%1,988,446
Dec 6, 20241.841.881.791.811.81-1,058,335
Dec 5, 20241.821.871.791.811.81-0.55%1,093,400
Dec 4, 20241.831.841.801.821.82-1.09%611,237
Dec 3, 20241.861.881.801.841.84-1.60%727,344
Dec 2, 20241.891.911.861.871.87-1.06%667,247
Nov 29, 20241.911.931.871.891.89-1.56%470,225
Nov 28, 20241.911.941.911.921.92-184,300
Nov 27, 20241.901.941.891.921.920.52%617,910
Nov 26, 20241.971.991.901.911.91-3.05%865,768
Nov 25, 20241.902.021.891.971.974.79%1,507,000
Nov 22, 20241.831.931.831.881.882.17%915,738
Nov 21, 20241.801.891.801.841.841.66%1,122,400
Nov 20, 20241.831.851.791.811.81-1.63%640,633
Nov 19, 20241.841.851.791.841.84-1.08%702,100
Nov 18, 20241.871.881.821.861.86-2.11%1,433,360
Nov 15, 20241.931.941.871.901.90-3.55%1,426,000
Nov 14, 20242.012.031.941.971.97-2.96%1,077,700
Nov 13, 20242.062.061.962.032.03-0.98%1,524,046
Nov 12, 20241.952.091.902.052.055.13%1,925,120
Nov 11, 20242.082.091.951.951.95-6.70%1,781,243
Nov 8, 20242.132.142.062.092.09-1.88%1,175,961
Nov 7, 20242.152.172.092.132.13-0.93%1,664,000
Nov 6, 20242.262.352.092.152.15-12.24%2,916,300
Nov 5, 20242.412.452.372.452.451.66%973,200
Nov 4, 20242.322.522.322.412.414.78%2,914,226
Nov 1, 20242.292.352.282.302.300.88%608,400
Oct 31, 20242.332.342.282.282.28-2.15%435,600
Oct 30, 20242.362.402.322.332.33-2.92%642,000
Oct 29, 20242.382.462.372.402.40-1,128,349
Oct 28, 20242.382.452.352.402.401.69%1,335,100
Oct 25, 20242.292.402.282.362.363.51%2,094,300
Oct 24, 20242.342.372.262.282.28-1.72%874,000
Oct 23, 20242.342.402.302.322.32-1.69%1,393,144
Oct 22, 20242.182.392.172.362.367.27%2,258,600
Oct 21, 20242.182.212.182.202.20-251,617
Oct 18, 20242.162.202.162.202.201.38%320,729
Oct 17, 20242.182.182.132.172.170.46%354,741
Oct 16, 20242.182.192.162.162.16-0.92%430,800
Oct 15, 20242.202.212.152.182.18-2.68%893,853
Oct 11, 20242.172.262.132.242.242.28%820,742
Oct 10, 20242.252.252.002.192.19-2.67%1,451,000
Oct 9, 20242.262.272.222.252.25-0.44%698,700
Oct 8, 20242.272.272.242.262.26-0.44%564,424
Oct 7, 20242.302.322.252.272.27-1.30%597,000
Oct 4, 20242.352.352.292.302.30-0.86%688,920
Oct 3, 20242.262.392.262.322.321.75%1,134,400
Oct 2, 20242.272.282.232.282.28-0.44%696,339
Oct 1, 20242.392.392.272.292.29-3.78%1,290,000
Sep 30, 20242.332.502.332.382.381.71%1,192,739
Sep 27, 20242.352.392.342.342.340.43%505,800
Sep 26, 20242.292.362.272.332.332.64%781,542
Sep 25, 20242.322.332.262.272.27-1.30%624,200
Sep 24, 20242.322.392.302.302.30-0.43%1,192,100
Sep 23, 20242.342.352.272.312.31-0.43%873,600
Sep 20, 20242.412.422.312.322.32-4.53%1,567,100
Sep 19, 20242.502.502.412.432.43-0.41%817,000
Sep 18, 20242.482.542.442.442.44-1.61%800,706
Sep 17, 20242.452.552.442.482.482.06%1,021,800
Sep 16, 20242.372.452.352.432.432.53%345,537
Sep 13, 20242.332.382.322.372.373.04%531,649
Sep 12, 20242.322.362.302.302.30-1.71%635,000
Sep 11, 20242.302.352.282.342.340.86%547,321
Sep 10, 20242.322.322.262.322.32-560,534
Sep 9, 20242.262.342.242.322.325.45%1,203,700
Sep 6, 20242.272.292.202.202.20-3.51%830,019
Sep 5, 20242.262.292.252.282.280.88%404,800
Sep 4, 20242.262.322.242.262.26-0.88%622,900
Sep 3, 20242.312.352.252.282.28-1.30%877,640
Aug 30, 20242.302.312.272.312.31-496,300
Aug 29, 20242.292.342.292.312.310.87%629,125
Aug 28, 20242.382.382.232.292.29-2.97%1,389,500
Aug 27, 20242.492.492.362.362.36-6.35%1,756,800
Aug 26, 20242.602.622.512.522.52-3.08%1,535,500
Aug 23, 20242.562.632.552.602.601.96%843,400
Aug 22, 20242.572.602.522.552.55-0.78%598,025
Aug 21, 20242.542.582.532.572.571.58%424,002
Aug 20, 20242.622.652.532.532.53-3.80%828,200
Aug 19, 20242.652.672.592.632.63-1.50%785,229
Aug 16, 20242.662.702.652.672.67-1,141,100
Aug 15, 20242.682.722.632.672.670.75%1,141,900
Aug 14, 20242.582.692.572.652.654.33%1,529,700
Aug 13, 20242.462.592.452.542.544.10%1,293,700
Aug 12, 20242.482.502.442.442.44-1.21%564,400
Aug 9, 20242.522.532.442.472.47-2.37%718,400
Aug 8, 20242.432.572.432.532.534.98%1,043,516
Aug 7, 20242.502.542.382.412.41-3.60%1,578,547
Aug 6, 20242.512.512.412.502.50-3.10%1,134,500
Aug 2, 20242.632.672.562.582.58-6.86%1,375,023
Aug 1, 20242.792.902.752.772.77-0.72%1,493,100
Jul 31, 20242.792.842.702.792.791.45%1,718,418