Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
7.51
+0.02 (0.27%)
At close: Feb 13, 2026, 4:00 PM EST
7.52
+0.01 (0.13%)
After-hours: Feb 13, 2026, 6:53 PM EST
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.52 | 7.75 | 7.44 | 7.51 | 7.51 | 0.27% | 2,930,047 |
| Feb 12, 2026 | 7.65 | 7.84 | 7.41 | 7.49 | 7.49 | -1.71% | 1,814,875 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.45 | 7.62 | 7.62 | -2.68% | 2,471,354 |
| Feb 10, 2026 | 7.71 | 8.31 | 7.60 | 7.83 | 7.83 | 1.69% | 3,206,682 |
| Feb 9, 2026 | 7.49 | 7.79 | 7.42 | 7.70 | 7.70 | 1.58% | 2,341,748 |
| Feb 6, 2026 | 7.20 | 7.65 | 7.16 | 7.58 | 7.58 | 7.52% | 3,047,493 |
| Feb 5, 2026 | 7.42 | 7.48 | 6.97 | 7.05 | 7.05 | -7.24% | 3,700,116 |
| Feb 4, 2026 | 7.79 | 8.03 | 7.36 | 7.60 | 7.60 | -2.31% | 4,013,640 |
| Feb 3, 2026 | 7.55 | 7.87 | 7.49 | 7.78 | 7.78 | 4.57% | 3,804,072 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.38 | 7.44 | 7.44 | -0.27% | 2,646,074 |
| Jan 30, 2026 | 7.55 | 7.67 | 7.45 | 7.46 | 7.46 | -2.10% | 2,825,203 |
| Jan 29, 2026 | 7.75 | 7.86 | 7.55 | 7.62 | 7.62 | -2.93% | 3,136,600 |
| Jan 28, 2026 | 8.39 | 8.46 | 7.82 | 7.85 | 7.85 | -6.77% | 6,549,493 |
| Jan 27, 2026 | 8.73 | 8.76 | 8.40 | 8.42 | 8.42 | -3.55% | 3,668,385 |
| Jan 26, 2026 | 8.97 | 9.01 | 8.68 | 8.73 | 8.73 | -3.54% | 2,645,359 |
| Jan 23, 2026 | 9.06 | 9.30 | 8.92 | 9.05 | 9.05 | -0.88% | 2,683,340 |
| Jan 22, 2026 | 8.79 | 9.31 | 8.76 | 9.13 | 9.13 | 5.31% | 3,561,203 |
| Jan 21, 2026 | 8.75 | 8.97 | 8.61 | 8.67 | 8.67 | -0.91% | 3,644,503 |
| Jan 20, 2026 | 9.00 | 9.17 | 8.67 | 8.75 | 8.75 | -7.46% | 6,044,286 |
| Jan 16, 2026 | 9.61 | 9.68 | 9.36 | 9.46 | 9.46 | -2.63% | 2,988,202 |
| Jan 15, 2026 | 9.73 | 10.13 | 9.61 | 9.71 | 9.71 | -1.92% | 4,425,372 |
| Jan 14, 2026 | 9.36 | 10.04 | 9.35 | 9.90 | 9.90 | 5.43% | 5,514,359 |
| Jan 13, 2026 | 9.37 | 9.68 | 9.20 | 9.39 | 9.39 | 0.97% | 5,218,194 |
| Jan 12, 2026 | 9.05 | 9.95 | 8.88 | 9.30 | 9.30 | 1.31% | 9,071,412 |
| Jan 9, 2026 | 10.05 | 10.10 | 9.12 | 9.18 | 9.18 | 0.55% | 16,942,504 |
| Jan 8, 2026 | 8.92 | 9.21 | 8.79 | 9.13 | 9.13 | 1.56% | 8,838,520 |
| Jan 7, 2026 | 9.26 | 9.27 | 8.94 | 8.99 | 8.99 | -2.92% | 5,128,368 |
| Jan 6, 2026 | 9.50 | 9.56 | 8.81 | 9.26 | 9.26 | -2.47% | 7,186,491 |
| Jan 5, 2026 | 9.76 | 9.76 | 9.29 | 9.50 | 9.50 | -2.31% | 5,871,587 |
| Jan 2, 2026 | 9.23 | 9.85 | 9.20 | 9.72 | 9.72 | 7.64% | 6,228,404 |
| Dec 31, 2025 | 8.93 | 9.25 | 8.84 | 9.03 | 9.03 | 0.11% | 5,360,121 |
| Dec 30, 2025 | 9.23 | 9.55 | 8.97 | 9.02 | 9.02 | -2.59% | 6,794,199 |
| Dec 29, 2025 | 9.45 | 9.79 | 9.18 | 9.26 | 9.26 | -3.54% | 5,655,714 |
| Dec 26, 2025 | 10.10 | 10.12 | 9.52 | 9.60 | 9.60 | -5.42% | 6,595,607 |
| Dec 24, 2025 | 10.71 | 10.71 | 9.97 | 10.15 | 10.15 | -3.61% | 4,533,705 |
| Dec 23, 2025 | 10.20 | 10.95 | 9.82 | 10.53 | 10.53 | 1.06% | 13,595,972 |
| Dec 22, 2025 | 11.12 | 11.34 | 10.38 | 10.42 | 10.42 | -6.63% | 11,350,751 |
| Dec 19, 2025 | 12.11 | 12.19 | 11.00 | 11.16 | 11.16 | -9.56% | 22,555,095 |
| Dec 18, 2025 | 13.50 | 15.70 | 12.09 | 12.34 | 12.34 | -4.19% | 67,935,955 |
| Dec 17, 2025 | 14.17 | 14.70 | 12.73 | 12.88 | 12.88 | -7.60% | 30,855,077 |
| Dec 16, 2025 | 10.51 | 14.55 | 10.50 | 13.94 | 13.94 | 27.54% | 47,411,969 |
| Dec 15, 2025 | 12.39 | 12.59 | 10.77 | 10.93 | 10.93 | -10.04% | 41,030,460 |
| Dec 12, 2025 | 11.64 | 12.41 | 10.28 | 12.15 | 12.15 | 44.13% | 84,198,446 |
| Dec 11, 2025 | 8.12 | 8.59 | 8.08 | 8.43 | 8.43 | 2.06% | 6,525,815 |
| Dec 10, 2025 | 8.03 | 8.64 | 7.85 | 8.26 | 8.26 | 2.10% | 6,439,057 |
| Dec 9, 2025 | 7.16 | 8.18 | 7.10 | 8.09 | 8.09 | 12.36% | 8,633,917 |
| Dec 8, 2025 | 7.32 | 7.52 | 7.14 | 7.20 | 7.20 | -2.04% | 4,124,834 |
| Dec 5, 2025 | 7.25 | 7.48 | 7.06 | 7.35 | 7.35 | 1.80% | 8,205,401 |
| Dec 4, 2025 | 7.05 | 7.38 | 6.90 | 7.22 | 7.22 | 2.27% | 9,016,112 |
| Dec 3, 2025 | 7.65 | 7.68 | 7.03 | 7.06 | 7.06 | -8.43% | 8,745,437 |