Tilray Brands, Inc. (TSX:TLRY)
0.8100
-0.0800 (-8.99%)
Jul 15, 2025, 4:00 PM EDT
Tilray Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | 0.81 | -8.99% | 1,579,257 |
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 |
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 |