Skip to main content
Tilray Brands, Inc. (TSX:TLRY)
Canada flag Canada · Delayed Price · Currency is CAD
0.5900
-0.0500 (-7.81%)
May 30, 2025, 4:00 PM EDT

Tilray Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.630.630.590.590.59-7.81%1,811,886
May 29, 20250.630.640.620.640.643.23%279,800
May 28, 20250.620.650.610.620.62-918,419
May 27, 20250.610.630.600.620.623.33%1,136,900
May 26, 20250.610.620.600.600.60-610,608
May 23, 20250.610.610.590.600.60-3.23%953,900
May 22, 20250.630.630.600.620.621.64%1,222,200
May 21, 20250.630.650.600.610.61-3.17%2,610,901
May 20, 20250.640.650.620.630.63-7.35%1,254,646
May 16, 20250.620.690.610.680.689.68%3,685,738
May 15, 20250.620.620.580.620.621.64%1,523,900
May 14, 20250.640.640.610.610.61-3.17%433,513
May 13, 20250.650.660.620.630.63-1.56%1,495,413
May 12, 20250.600.650.600.640.648.47%1,890,400
May 9, 20250.620.630.580.590.59-3.28%760,800
May 8, 20250.590.630.590.610.613.39%1,122,400
May 7, 20250.590.610.580.590.59-625,800
May 6, 20250.600.610.570.590.59-1.67%1,147,127
May 5, 20250.640.640.600.600.60-4.76%986,749
May 2, 20250.670.680.630.630.63-4.55%1,447,600
May 1, 20250.680.690.660.660.66-2.94%553,000
Apr 30, 20250.660.680.650.680.681.49%987,178
Apr 29, 20250.670.730.650.670.673.08%1,088,245
Apr 28, 20250.680.690.650.650.65-5.80%676,464
Apr 25, 20250.690.700.670.690.691.47%1,955,848
Apr 24, 20250.620.680.610.680.6811.48%2,595,900
Apr 23, 20250.650.670.610.610.61-4.69%1,300,900
Apr 22, 20250.620.640.620.640.644.92%955,000
Apr 21, 20250.600.630.600.610.61-1.61%972,900
Apr 17, 20250.650.670.590.620.62-6.06%3,178,143
Apr 16, 20250.650.720.640.660.66-1.49%1,707,300
Apr 15, 20250.670.680.650.670.67-418,231
Apr 14, 20250.680.680.650.670.67-1.47%828,924
Apr 11, 20250.690.690.660.680.68-2.86%1,343,100
Apr 10, 20250.740.740.670.700.70-6.67%638,601
Apr 9, 20250.620.750.620.750.7517.19%1,561,922
Apr 8, 20250.810.810.640.640.64-20.99%3,387,700
Apr 7, 20250.800.850.770.810.81-3.57%1,423,793
Apr 4, 20250.850.850.790.840.84-3.45%1,702,544
Apr 3, 20250.900.910.860.870.87-6.45%1,444,505
Apr 2, 20250.910.950.910.930.93-451,700
Apr 1, 20250.930.960.920.930.93-1.06%499,745
Mar 31, 20250.930.950.890.940.94-1.05%871,500
Mar 28, 20251.021.020.940.950.95-5.94%1,009,800
Mar 27, 20250.931.050.921.011.017.45%1,086,148
Mar 26, 20250.960.960.920.940.94-4.08%452,666
Mar 25, 20250.980.990.960.980.98-425,900
Mar 24, 20250.980.980.940.980.985.38%809,337
Mar 21, 20250.910.970.900.930.931.09%1,831,000
Mar 20, 20250.910.940.910.920.921.10%1,066,238