Tilray Brands, Inc. (TSX:TLRY)
Canada
· Delayed Price · Currency is CAD 0.6100
+0.0200 (3.39%)
May 8, 2025, 4:00 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 1,122,380 |
| 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 |
| Apr 7, 2025 | 0.80 | 0.85 | 0.77 | 0.81 | 0.81 | -3.57% | 1,423,793 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.79 | 0.84 | 0.84 | -3.45% | 1,702,544 |
| Apr 3, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -6.45% | 1,444,505 |
| Apr 2, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | - | 451,700 |
| Apr 1, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 499,745 |
| Mar 31, 2025 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | -1.05% | 871,500 |
| Mar 28, 2025 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -5.94% | 1,009,800 |
| 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 |