Tilray Brands, Inc. (TSX:TLRY)
Canada · Delayed Price · Currency is CAD 7.38
-0.04 (-0.54%)
May 21, 2026, 1:10 PM EST
TSX:TLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.36 | 7.44 | 7.27 | 7.39 | - | -0.40% | 273,282 |
| 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 |
| May 6, 2026 | 7.89 | 8.03 | 7.79 | 7.87 | 7.87 | 0.90% | 698,321 |
| May 5, 2026 | 8.09 | 8.12 | 7.70 | 7.80 | 7.80 | -3.47% | 602,274 |
| May 4, 2026 | 8.36 | 8.60 | 8.03 | 8.08 | 8.08 | -3.58% | 654,939 |
| May 1, 2026 | 8.49 | 8.58 | 8.23 | 8.38 | 8.38 | -1.06% | 548,612 |
| Apr 30, 2026 | 8.44 | 8.55 | 8.32 | 8.47 | 8.47 | 0.47% | 548,688 |
| Apr 29, 2026 | 8.85 | 8.85 | 8.18 | 8.43 | 8.43 | -5.92% | 1,005,719 |
| Apr 28, 2026 | 9.21 | 9.33 | 8.94 | 8.96 | 8.96 | -4.68% | 609,228 |
| Apr 27, 2026 | 9.12 | 9.47 | 8.84 | 9.40 | 9.40 | 1.84% | 918,653 |
| 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% | 2,730,514 |
| 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% | 454,677 |
| 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 |