TSX:TLRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	6.08	6.29	5.98	6.22	6.22	1.80%	568,173
Jul 7, 2026	6.22	6.31	6.05	6.11	6.11	-1.93%	378,554
Jul 6, 2026	6.56	6.60	6.20	6.23	6.23	-4.45%	520,634
Jul 3, 2026	6.53	6.59	6.46	6.52	6.52	-0.61%	258,726
Jul 2, 2026	6.41	6.87	6.40	6.56	6.56	2.82%	781,998
Jun 30, 2026	6.52	6.54	6.33	6.38	6.38	-2.74%	409,127
Jun 29, 2026	6.69	6.75	6.41	6.56	6.56	-	324,903
Jun 26, 2026	6.29	6.59	6.27	6.56	6.56	3.47%	624,771
Jun 25, 2026	6.49	6.56	6.26	6.34	6.34	-3.65%	341,506
Jun 24, 2026	6.56	6.68	6.48	6.58	6.58	0.30%	346,372
Jun 23, 2026	6.41	6.71	6.41	6.56	6.56	0.61%	341,128
Jun 22, 2026	6.66	6.83	6.49	6.52	6.52	-3.12%	391,793
Jun 19, 2026	6.73	6.75	6.67	6.73	6.73	0.45%	78,423
Jun 18, 2026	6.73	6.75	6.54	6.70	6.70	-0.59%	303,019
Jun 17, 2026	6.85	6.97	6.65	6.74	6.74	-1.75%	545,328
Jun 16, 2026	7.00	7.20	6.79	6.86	6.86	-2.00%	548,054
Jun 15, 2026	7.11	7.26	6.94	7.00	7.00	0.57%	437,571
Jun 12, 2026	7.14	7.23	6.90	6.96	6.96	-2.38%	446,996
Jun 11, 2026	7.02	7.17	6.86	7.13	7.13	1.28%	413,248