Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.952
+0.084 (9.66%)
At close: Feb 21, 2025, 4:00 PM
0.930
-0.022 (-2.28%)
After-hours: Feb 21, 2025, 7:59 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.87 | 1.03 | 0.83 | 0.95 | 0.95 | 9.66% | 82,171,161 |
| Feb 20, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.69% | 33,350,885 |
| Feb 19, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.34% | 56,611,081 |
| Feb 18, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.10% | 56,003,452 |
| Feb 14, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.11% | 26,169,918 |
| Feb 13, 2025 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -0.63% | 41,673,960 |
| Feb 12, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 1.05% | 29,011,990 |
| Feb 11, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -4.19% | 43,383,357 |
| Feb 10, 2025 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -1.95% | 80,260,469 |
| Feb 7, 2025 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -5.66% | 66,160,598 |
| Feb 6, 2025 | 1.07 | 1.13 | 1.03 | 1.06 | 1.06 | -0.93% | 62,162,006 |
| Feb 5, 2025 | 1.03 | 1.20 | 1.01 | 1.07 | 1.07 | 7.00% | 114,368,673 |
| Feb 4, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 1.01% | 38,293,455 |
| Feb 3, 2025 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | -5.71% | 53,946,087 |
| Jan 31, 2025 | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -7.08% | 38,419,195 |
| Jan 30, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 8.65% | 45,659,663 |
| Jan 29, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -4.59% | 61,394,631 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 27,784,114 |
| Jan 27, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 34,541,844 |
| Jan 24, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 36,231,730 |
| Jan 23, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 42,612,763 |
| Jan 22, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 37,645,378 |
| Jan 21, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 52,710,141 |
| Jan 17, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 33,919,243 |
| Jan 16, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | - | 51,750,265 |
| Jan 15, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | - | 36,241,694 |
| Jan 14, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 37,129,563 |
| Jan 13, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -4.07% | 23,368,306 |
| Jan 10, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | -10.22% | 60,841,773 |
| Jan 8, 2025 | 1.43 | 1.44 | 1.34 | 1.37 | 1.37 | -5.52% | 52,270,419 |
| Jan 7, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 51,640,012 |
| Jan 6, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -3.45% | 45,423,583 |
| Jan 3, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 41,739,273 |
| Jan 2, 2025 | 1.35 | 1.50 | 1.34 | 1.46 | 1.46 | 9.77% | 56,934,313 |
| Dec 31, 2024 | 1.36 | 1.38 | 1.28 | 1.33 | 1.33 | -2.21% | 36,553,194 |
| Dec 30, 2024 | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | -4.90% | 43,789,297 |
| Dec 27, 2024 | 1.50 | 1.52 | 1.39 | 1.43 | 1.43 | -3.38% | 40,746,593 |
| Dec 26, 2024 | 1.44 | 1.49 | 1.38 | 1.48 | 1.48 | 4.96% | 33,758,800 |
| Dec 24, 2024 | 1.52 | 1.53 | 1.38 | 1.41 | 1.41 | -1.40% | 52,686,699 |
| Dec 23, 2024 | 1.34 | 1.45 | 1.31 | 1.43 | 1.43 | 13.49% | 86,654,700 |
| Dec 20, 2024 | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | 8.62% | 38,436,423 |
| Dec 19, 2024 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 25,584,420 |
| Dec 18, 2024 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -6.45% | 27,623,616 |
| Dec 17, 2024 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 26,891,610 |
| Dec 16, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 30,605,731 |
| Dec 13, 2024 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 48,547,998 |
| Dec 12, 2024 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 32,153,340 |
| Dec 11, 2024 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 38,814,508 |
| Dec 10, 2024 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 31,800,945 |
| Dec 9, 2024 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 2.34% | 41,495,109 |
| Dec 6, 2024 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 34,431,125 |
| Dec 5, 2024 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 37,501,452 |
| Dec 4, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 18,327,279 |
| Dec 3, 2024 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 29,922,271 |
| Dec 2, 2024 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | - | 26,575,996 |
| Nov 29, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 11,141,008 |
| Nov 27, 2024 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 19,946,382 |
| Nov 26, 2024 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 21,482,620 |
| Nov 25, 2024 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 5.97% | 31,004,199 |
| Nov 22, 2024 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 2.29% | 21,989,206 |
| Nov 21, 2024 | 1.30 | 1.36 | 1.28 | 1.31 | 1.31 | 1.55% | 30,417,728 |
| Nov 20, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 27,932,539 |
| Nov 19, 2024 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 23,346,938 |
| Nov 18, 2024 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 29,276,699 |
| Nov 15, 2024 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 25,225,730 |
| Nov 14, 2024 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 21,474,377 |
| Nov 13, 2024 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 28,598,478 |
| Nov 12, 2024 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 5.00% | 42,201,610 |
| Nov 11, 2024 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -6.04% | 40,659,012 |
| Nov 8, 2024 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 28,493,627 |
| Nov 7, 2024 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 29,601,275 |
| Nov 6, 2024 | 1.63 | 1.69 | 1.50 | 1.54 | 1.54 | -12.99% | 56,070,579 |
| Nov 5, 2024 | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | 2.31% | 27,793,673 |
| Nov 4, 2024 | 1.68 | 1.82 | 1.67 | 1.73 | 1.73 | 5.49% | 66,268,377 |
| Nov 1, 2024 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | - | 16,241,068 |
| Oct 31, 2024 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 13,778,923 |
| Oct 30, 2024 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 15,775,350 |
| Oct 29, 2024 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 23,317,095 |
| Oct 28, 2024 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 26,021,798 |
| Oct 25, 2024 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 28,364,943 |
| Oct 24, 2024 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -2.38% | 18,809,569 |
| Oct 23, 2024 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 30,934,461 |
| Oct 22, 2024 | 1.58 | 1.73 | 1.57 | 1.71 | 1.71 | 8.23% | 51,650,669 |
| Oct 21, 2024 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 10,460,188 |
| Oct 18, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 9,902,150 |
| Oct 17, 2024 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 10,412,538 |
| Oct 16, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 11,703,870 |
| Oct 15, 2024 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 19,160,184 |
| Oct 14, 2024 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 20,675,756 |
| Oct 11, 2024 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 24,979,684 |
| Oct 10, 2024 | 1.62 | 1.63 | 1.45 | 1.59 | 1.59 | -2.45% | 35,605,397 |
| Oct 9, 2024 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 36,459,474 |
| Oct 8, 2024 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 25,837,645 |
| Oct 7, 2024 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 22,495,037 |
| Oct 4, 2024 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 23,258,358 |
| Oct 3, 2024 | 1.68 | 1.77 | 1.66 | 1.70 | 1.70 | 1.19% | 38,543,503 |
| Oct 2, 2024 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 28,323,187 |
| Oct 1, 2024 | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 32,849,320 |
| Sep 30, 2024 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 1.15% | 35,246,708 |
| Sep 27, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 14,995,428 |