Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 9.12
-0.11 (-1.19%)
Apr 27, 2026, 11:00 AM EST
TSX:TLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.12 | 9.47 | 9.00 | 9.20 | - | -0.33% | 190,837 |
| Apr 24, 2026 | 9.45 | 9.46 | 9.13 | 9.23 | 9.23 | -2.43% | 844,181 |
| Apr 23, 2026 | 12.76 | 12.76 | 9.35 | 9.46 | 9.46 | -12.57% | 2,397,942 |
| Apr 22, 2026 | 9.55 | 11.39 | 9.53 | 10.82 | 10.82 | 14.62% | 2,730,314 |
| Apr 21, 2026 | 9.76 | 9.76 | 9.28 | 9.44 | 9.44 | -3.18% | 696,210 |
| Apr 20, 2026 | 9.45 | 9.86 | 9.31 | 9.75 | 9.75 | 3.17% | 752,009 |
| Apr 17, 2026 | 9.49 | 9.78 | 9.38 | 9.45 | 9.45 | 0.96% | 854,661 |
| Apr 16, 2026 | 9.54 | 9.58 | 9.22 | 9.36 | 9.36 | -2.30% | 656,557 |
| Apr 15, 2026 | 9.40 | 9.58 | 9.26 | 9.58 | 9.58 | 0.74% | 396,307 |
| Apr 14, 2026 | 9.49 | 9.73 | 9.39 | 9.51 | 9.51 | 2.70% | 413,107 |
| Apr 13, 2026 | 8.97 | 9.35 | 8.81 | 9.26 | 9.26 | 1.20% | 532,253 |
| Apr 10, 2026 | 9.36 | 9.55 | 9.07 | 9.15 | 9.15 | -1.82% | 307,689 |
| Apr 9, 2026 | 9.28 | 9.48 | 9.03 | 9.32 | 9.32 | -0.11% | 396,246 |
| Apr 8, 2026 | 9.40 | 9.60 | 9.25 | 9.33 | 9.33 | 3.78% | 415,559 |
| Apr 7, 2026 | 9.17 | 9.19 | 8.91 | 8.99 | 8.99 | -2.92% | 381,688 |
| Apr 6, 2026 | 9.27 | 9.68 | 9.04 | 9.26 | 9.26 | 1.20% | 556,807 |
| Apr 2, 2026 | 8.44 | 9.26 | 8.21 | 9.15 | 9.15 | 6.89% | 997,408 |
| Apr 1, 2026 | 9.34 | 9.38 | 8.42 | 8.56 | 8.56 | -4.57% | 1,178,813 |
| Mar 31, 2026 | 8.49 | 9.00 | 8.49 | 8.97 | 8.97 | 7.43% | 626,883 |
| Mar 30, 2026 | 8.87 | 8.89 | 8.27 | 8.35 | 8.35 | -5.11% | 487,833 |
| Mar 27, 2026 | 9.03 | 9.18 | 8.72 | 8.80 | 8.80 | -2.98% | 366,700 |
| Mar 26, 2026 | 9.53 | 9.60 | 9.03 | 9.07 | 9.07 | -5.42% | 431,271 |
| Mar 25, 2026 | 9.34 | 9.76 | 9.34 | 9.59 | 9.59 | 4.35% | 800,951 |
| Mar 24, 2026 | 8.73 | 9.25 | 8.68 | 9.19 | 9.19 | 4.31% | 399,444 |
| Mar 23, 2026 | 8.60 | 8.92 | 8.41 | 8.81 | 8.81 | 3.16% | 497,934 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.44 | 8.54 | 8.54 | -6.36% | 574,063 |
| Mar 19, 2026 | 9.10 | 9.19 | 8.89 | 9.12 | 9.12 | -1.62% | 307,386 |
| Mar 18, 2026 | 9.48 | 9.54 | 9.23 | 9.27 | 9.27 | -2.93% | 388,259 |
| Mar 17, 2026 | 9.47 | 9.69 | 9.41 | 9.55 | 9.55 | 1.17% | 467,526 |
| Mar 16, 2026 | 9.53 | 9.67 | 9.40 | 9.44 | 9.44 | -0.42% | 454,700 |
| Mar 13, 2026 | 9.61 | 9.79 | 9.35 | 9.48 | 9.48 | -0.32% | 337,950 |
| Mar 12, 2026 | 9.78 | 9.83 | 9.44 | 9.51 | 9.51 | -3.26% | 310,346 |
| Mar 11, 2026 | 9.86 | 10.12 | 9.76 | 9.83 | 9.83 | - | 525,570 |
| Mar 10, 2026 | 9.95 | 10.17 | 9.74 | 9.83 | 9.83 | -1.40% | 448,239 |
| Mar 9, 2026 | 9.57 | 10.05 | 9.27 | 9.97 | 9.97 | 1.42% | 514,428 |
| Mar 6, 2026 | 9.52 | 9.91 | 9.37 | 9.83 | 9.83 | 1.76% | 541,984 |
| Mar 5, 2026 | 9.97 | 10.06 | 9.56 | 9.66 | 9.66 | -3.11% | 455,068 |
| Mar 4, 2026 | 10.10 | 10.48 | 9.95 | 9.97 | 9.97 | -1.09% | 671,646 |
| Mar 3, 2026 | 10.21 | 10.33 | 9.92 | 10.08 | 10.08 | -3.17% | 549,177 |
| Mar 2, 2026 | 10.35 | 10.52 | 10.15 | 10.41 | 10.41 | -2.98% | 374,678 |
| Feb 27, 2026 | 10.80 | 10.92 | 10.60 | 10.73 | 10.73 | -1.83% | 478,378 |
| Feb 26, 2026 | 10.70 | 10.98 | 10.66 | 10.93 | 10.93 | 2.15% | 523,904 |
| Feb 25, 2026 | 10.91 | 11.06 | 10.67 | 10.70 | 10.70 | -1.38% | 223,251 |
| Feb 24, 2026 | 10.34 | 10.93 | 10.34 | 10.85 | 10.85 | 4.73% | 694,448 |
| Feb 23, 2026 | 10.54 | 10.54 | 10.20 | 10.36 | 10.36 | -2.63% | 505,756 |
| Feb 20, 2026 | 10.77 | 10.90 | 10.48 | 10.64 | 10.64 | -1.48% | 465,748 |
| Feb 19, 2026 | 10.38 | 10.82 | 10.18 | 10.80 | 10.80 | 3.75% | 400,015 |
| Feb 18, 2026 | 10.19 | 10.78 | 10.05 | 10.41 | 10.41 | 1.46% | 418,587 |
| Feb 17, 2026 | 10.27 | 10.39 | 9.91 | 10.26 | 10.26 | 0.20% | 379,986 |
| Feb 13, 2026 | 10.22 | 10.55 | 10.14 | 10.24 | 10.24 | 0.79% | 462,907 |