Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 4.050
-0.070 (-1.70%)
Nov 9, 2026, 4:00 PM EST
TSX:TLRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.15 | 4.15 | 3.97 | 4.05 | 4.05 | -1.70% | 605,023 |
| Nov 6, 2026 | 3.96 | 4.15 | 3.89 | 4.12 | 4.12 | 4.83% | 467,395 |
| Nov 5, 2026 | 4.11 | 4.16 | 3.80 | 3.93 | 3.93 | -5.30% | 717,771 |
| Nov 4, 2026 | 3.87 | 4.18 | 3.87 | 4.15 | 4.15 | 11.56% | 987,084 |
| Nov 3, 2026 | 3.64 | 3.83 | 3.62 | 3.72 | 3.72 | 4.79% | 1,197,885 |
| Nov 2, 2026 | 3.58 | 3.72 | 3.52 | 3.55 | 3.55 | 1.14% | 535,067 |
| Oct 30, 2026 | 3.66 | 3.73 | 3.48 | 3.51 | 3.51 | -4.62% | 886,352 |
| Oct 29, 2026 | 3.74 | 3.76 | 3.67 | 3.68 | 3.68 | -1.60% | 598,063 |
| Oct 28, 2026 | 3.89 | 3.89 | 3.68 | 3.74 | 3.74 | -4.10% | 596,518 |
| Oct 27, 2026 | 3.84 | 3.92 | 3.83 | 3.90 | 3.90 | 2.09% | 446,576 |
| Oct 26, 2026 | 3.92 | 3.92 | 3.77 | 3.82 | 3.82 | -3.05% | 834,950 |
| Oct 23, 2026 | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -4.14% | 577,278 |
| Oct 22, 2026 | 4.07 | 4.21 | 3.95 | 4.11 | 4.11 | 0.24% | 622,782 |
| Oct 21, 2026 | 4.29 | 4.30 | 4.09 | 4.10 | 4.10 | -4.21% | 655,073 |
| Oct 20, 2026 | 4.26 | 4.35 | 4.22 | 4.28 | 4.28 | 0.23% | 259,041 |
| Oct 19, 2026 | 4.30 | 4.32 | 4.23 | 4.27 | 4.27 | -0.23% | 392,260 |
| Oct 16, 2026 | 4.58 | 4.60 | 4.28 | 4.28 | 4.28 | -6.14% | 732,535 |
| Oct 15, 2026 | 4.41 | 4.65 | 4.35 | 4.56 | 4.56 | 2.24% | 470,030 |
| Oct 14, 2026 | 4.61 | 4.69 | 4.42 | 4.46 | 4.46 | -3.88% | 808,983 |
| Oct 13, 2026 | 4.75 | 4.81 | 4.62 | 4.64 | 4.64 | -7.75% | 1,317,279 |
| Oct 9, 2026 | 5.13 | 5.16 | 4.84 | 5.03 | 5.03 | -1.37% | 1,172,639 |
| Oct 8, 2026 | 5.00 | 5.21 | 4.81 | 5.10 | 5.10 | -4.14% | 1,507,063 |
| Oct 7, 2026 | 5.33 | 5.37 | 5.29 | 5.32 | 5.32 | -0.93% | 536,809 |
| Oct 6, 2026 | 5.30 | 5.46 | 5.26 | 5.37 | 5.37 | 1.51% | 536,880 |
| Oct 5, 2026 | 5.20 | 5.40 | 5.15 | 5.29 | 5.29 | 3.12% | 711,949 |
| Oct 2, 2026 | 5.15 | 5.19 | 5.06 | 5.13 | 5.13 | 0.98% | 893,529 |
| Oct 1, 2026 | 5.31 | 5.32 | 5.04 | 5.08 | 5.08 | -4.87% | 743,261 |
| Sep 30, 2026 | 5.61 | 5.61 | 5.24 | 5.34 | 5.34 | -4.81% | 1,347,520 |
| Sep 29, 2026 | 5.70 | 5.75 | 5.60 | 5.61 | 5.61 | -1.58% | 484,570 |
| Sep 28, 2026 | 5.79 | 5.80 | 5.65 | 5.70 | 5.70 | -2.23% | 392,876 |
| Sep 25, 2026 | 5.80 | 5.88 | 5.71 | 5.83 | 5.83 | 1.22% | 393,470 |
| Sep 24, 2026 | 5.79 | 5.85 | 5.73 | 5.76 | 5.76 | -0.69% | 302,710 |
| Sep 23, 2026 | 5.97 | 5.97 | 5.79 | 5.80 | 5.80 | -2.68% | 477,267 |
| Sep 22, 2026 | 5.77 | 6.03 | 5.77 | 5.96 | 5.96 | 4.38% | 866,761 |
| Sep 21, 2026 | 5.67 | 5.74 | 5.60 | 5.71 | 5.71 | 2.15% | 743,076 |
| Sep 18, 2026 | 5.53 | 5.60 | 5.50 | 5.59 | 5.59 | 1.45% | 619,639 |
| 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 |