Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 5.59
+0.08 (1.45%)
Sep 18, 2026, 4:00 PM EST
TSX:TLRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.53 | 5.60 | 5.50 | 5.59 | - | 1.45% | 618,455 |
| Sep 17, 2026 | 5.59 | 5.62 | 5.48 | 5.51 | 5.51 | 0.36% | 354,311 |
| Sep 16, 2026 | 5.62 | 5.62 | 5.43 | 5.49 | 5.49 | -1.44% | 496,514 |
| Sep 15, 2026 | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | -2.62% | 384,806 |
| Sep 14, 2026 | 5.53 | 5.89 | 5.53 | 5.72 | 5.72 | 2.88% | 699,451 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.55 | 5.56 | 5.56 | -2.97% | 471,589 |
| Sep 10, 2026 | 5.75 | 5.88 | 5.68 | 5.73 | 5.73 | -1.21% | 331,612 |
| Sep 9, 2026 | 5.95 | 6.07 | 5.78 | 5.80 | 5.80 | -2.36% | 575,004 |
| Sep 8, 2026 | 6.21 | 6.21 | 5.90 | 5.94 | 5.94 | -4.65% | 634,857 |
| Sep 4, 2026 | 6.26 | 6.27 | 6.18 | 6.23 | 6.23 | - | 390,460 |
| Sep 3, 2026 | 6.33 | 6.43 | 6.14 | 6.23 | 6.23 | -0.16% | 826,118 |
| Sep 2, 2026 | 6.24 | 6.46 | 6.21 | 6.24 | 6.24 | 0.16% | 533,193 |
| Sep 1, 2026 | 6.30 | 6.50 | 6.23 | 6.23 | 6.23 | -2.04% | 562,907 |
| Aug 31, 2026 | 6.33 | 6.41 | 6.25 | 6.36 | 6.36 | -0.16% | 235,907 |
| Aug 28, 2026 | 6.32 | 6.46 | 6.25 | 6.37 | 6.37 | 0.63% | 494,231 |
| Aug 27, 2026 | 6.49 | 6.50 | 6.25 | 6.33 | 6.33 | -2.01% | 431,426 |
| Aug 26, 2026 | 6.72 | 6.73 | 6.39 | 6.46 | 6.46 | -4.15% | 812,759 |
| Aug 25, 2026 | 6.55 | 6.83 | 6.47 | 6.74 | 6.74 | 2.43% | 607,914 |
| Aug 24, 2026 | 6.65 | 6.65 | 6.38 | 6.58 | 6.58 | -1.35% | 465,129 |
| Aug 21, 2026 | 6.50 | 6.79 | 6.48 | 6.67 | 6.67 | 3.57% | 600,158 |
| Aug 20, 2026 | 6.60 | 6.60 | 6.29 | 6.44 | 6.44 | -3.59% | 693,135 |
| Aug 19, 2026 | 6.23 | 6.71 | 6.23 | 6.68 | 6.68 | 7.57% | 1,019,489 |
| Aug 18, 2026 | 6.12 | 6.35 | 6.12 | 6.21 | 6.21 | - | 325,349 |
| Aug 17, 2026 | 6.48 | 6.52 | 6.21 | 6.21 | 6.21 | -3.87% | 382,869 |
| Aug 14, 2026 | 6.52 | 6.53 | 6.28 | 6.46 | 6.46 | -1.37% | 426,671 |
| Aug 13, 2026 | 6.54 | 6.73 | 6.49 | 6.55 | 6.55 | 0.15% | 357,236 |
| Aug 12, 2026 | 6.65 | 6.66 | 6.45 | 6.54 | 6.54 | -1.21% | 623,488 |
| Aug 11, 2026 | 6.28 | 6.64 | 6.21 | 6.62 | 6.62 | 7.47% | 1,017,941 |
| Aug 10, 2026 | 6.32 | 6.41 | 6.05 | 6.16 | 6.16 | -3.14% | 506,169 |
| Aug 7, 2026 | 6.32 | 6.44 | 6.31 | 6.36 | 6.36 | 1.76% | 333,822 |
| Aug 6, 2026 | 6.23 | 6.38 | 6.11 | 6.25 | 6.25 | 0.81% | 396,427 |
| Aug 5, 2026 | 6.51 | 6.51 | 6.11 | 6.20 | 6.20 | -5.05% | 577,462 |
| Aug 4, 2026 | 6.51 | 6.62 | 6.29 | 6.53 | 6.53 | 3.00% | 987,058 |
| Jul 31, 2026 | 5.89 | 6.39 | 5.80 | 6.34 | 6.34 | 7.64% | 818,047 |
| Jul 30, 2026 | 5.59 | 5.94 | 5.54 | 5.89 | 5.89 | 6.32% | 798,827 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.19 | 5.54 | 5.54 | -2.46% | 1,088,173 |
| Jul 28, 2026 | 5.66 | 5.76 | 5.62 | 5.68 | 5.68 | -0.70% | 324,272 |
| Jul 27, 2026 | 5.56 | 5.76 | 5.52 | 5.72 | 5.72 | 4.19% | 429,778 |
| Jul 24, 2026 | 5.67 | 5.67 | 5.35 | 5.49 | 5.49 | -1.96% | 765,584 |
| Jul 23, 2026 | 5.80 | 5.81 | 5.53 | 5.60 | 5.60 | -4.76% | 314,061 |
| Jul 22, 2026 | 5.99 | 6.08 | 5.87 | 5.88 | 5.88 | -2.00% | 377,638 |
| Jul 21, 2026 | 5.96 | 6.07 | 5.93 | 6.00 | 6.00 | 0.67% | 329,525 |
| Jul 20, 2026 | 6.06 | 6.09 | 5.91 | 5.96 | 5.96 | -1.65% | 212,473 |
| Jul 17, 2026 | 6.03 | 6.09 | 5.96 | 6.06 | 6.06 | -0.82% | 238,564 |
| Jul 16, 2026 | 6.13 | 6.20 | 6.07 | 6.11 | 6.11 | -0.49% | 364,554 |
| Jul 15, 2026 | 6.19 | 6.37 | 6.06 | 6.14 | 6.14 | -0.16% | 497,205 |
| Jul 14, 2026 | 6.25 | 6.33 | 6.00 | 6.15 | 6.15 | -2.38% | 387,254 |
| Jul 13, 2026 | 6.24 | 6.47 | 6.18 | 6.30 | 6.30 | 1.12% | 641,076 |
| Jul 10, 2026 | 6.28 | 6.41 | 6.19 | 6.23 | 6.23 | 0.32% | 401,292 |
| Jul 9, 2026 | 6.23 | 6.30 | 6.11 | 6.21 | 6.21 | -0.16% | 369,342 |