Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 5.96
-0.10 (-1.65%)
Jul 20, 2026, 4:00 PM EST
TSX:TLRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.13 | 7.40 | 7.02 | 7.04 | 7.04 | -2.09% | 512,158 |
| Jun 9, 2026 | 7.00 | 7.59 | 7.00 | 7.19 | 7.19 | 2.71% | 1,001,127 |
| Jun 8, 2026 | 6.96 | 7.14 | 6.80 | 7.00 | 7.00 | 1.60% | 385,171 |
| Jun 5, 2026 | 7.40 | 7.61 | 6.77 | 6.89 | 6.89 | -4.57% | 987,836 |
| Jun 4, 2026 | 7.06 | 7.33 | 7.06 | 7.22 | 7.22 | 0.84% | 370,901 |
| Jun 3, 2026 | 7.42 | 7.42 | 7.11 | 7.16 | 7.16 | -3.76% | 417,246 |
| Jun 2, 2026 | 7.56 | 7.61 | 7.43 | 7.44 | 7.44 | -2.11% | 416,526 |
| Jun 1, 2026 | 7.54 | 7.77 | 7.48 | 7.60 | 7.60 | 0.26% | 733,028 |
| May 29, 2026 | 7.79 | 7.79 | 7.55 | 7.58 | 7.58 | -2.45% | 597,497 |
| May 28, 2026 | 7.61 | 7.87 | 7.49 | 7.77 | 7.77 | 1.44% | 676,661 |
| May 27, 2026 | 7.50 | 7.87 | 7.50 | 7.66 | 7.66 | 2.00% | 570,260 |
| May 26, 2026 | 7.48 | 7.62 | 7.38 | 7.51 | 7.51 | 0.13% | 551,067 |
| May 25, 2026 | 7.40 | 7.53 | 7.38 | 7.50 | 7.50 | 2.32% | 93,199 |
| May 22, 2026 | 7.57 | 7.62 | 7.31 | 7.33 | 7.33 | -2.91% | 336,143 |
| May 21, 2026 | 7.36 | 7.57 | 7.27 | 7.55 | 7.55 | 1.75% | 572,735 |
| May 20, 2026 | 7.21 | 7.52 | 7.15 | 7.42 | 7.42 | 3.34% | 490,108 |
| May 19, 2026 | 7.18 | 7.21 | 7.02 | 7.18 | 7.18 | -1.37% | 506,523 |
| May 15, 2026 | 7.45 | 7.49 | 7.19 | 7.28 | 7.28 | -3.45% | 496,133 |
| May 14, 2026 | 7.52 | 7.60 | 7.36 | 7.54 | 7.54 | 1.07% | 632,738 |
| May 13, 2026 | 7.38 | 7.56 | 7.22 | 7.46 | 7.46 | 0.81% | 764,149 |
| May 12, 2026 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | -2.12% | 615,297 |
| May 11, 2026 | 7.56 | 7.68 | 7.48 | 7.56 | 7.56 | -0.92% | 598,835 |
| May 8, 2026 | 7.71 | 7.75 | 7.51 | 7.63 | 7.63 | -1.17% | 590,793 |
| May 7, 2026 | 7.87 | 7.98 | 7.63 | 7.72 | 7.72 | -1.91% | 696,661 |