Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.4476
-0.0024 (-0.53%)
At close: Apr 21, 2025, 4:00 PM
0.4465
-0.0011 (-0.25%)
After-hours: Apr 21, 2025, 7:42 PM EDT
Tilray Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -0.53% | 13,922,987 |
Apr 17, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -5.42% | 44,272,473 |
Apr 16, 2025 | 0.47 | 0.52 | 0.46 | 0.48 | 0.48 | 0.63% | 30,896,812 |
Apr 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.88% | 19,828,187 |
Apr 14, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | -0.12% | 29,109,343 |
Apr 11, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -3.56% | 22,912,985 |
Apr 10, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -4.66% | 28,299,279 |
Apr 9, 2025 | 0.45 | 0.53 | 0.44 | 0.53 | 0.53 | 16.17% | 32,083,220 |
Apr 8, 2025 | 0.57 | 0.58 | 0.45 | 0.46 | 0.46 | -21.23% | 62,714,790 |
Apr 7, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | -2.18% | 24,492,363 |
Apr 4, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -4.16% | 22,222,426 |
Apr 3, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -5.14% | 12,168,803 |
Apr 2, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.43% | 9,890,790 |
Apr 1, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -0.50% | 14,886,223 |
Mar 31, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | -0.78% | 17,660,226 |
Mar 28, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -7.18% | 17,147,602 |
Mar 27, 2025 | 0.65 | 0.74 | 0.65 | 0.71 | 0.71 | 8.97% | 48,133,136 |
Mar 26, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.87% | 12,621,800 |
Mar 25, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.10% | 13,815,164 |
Mar 24, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 4.97% | 24,057,172 |
Mar 21, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 0.23% | 34,372,427 |
Mar 20, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 0.98% | 18,286,463 |
Mar 19, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.96% | 38,989,459 |
Mar 18, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 4.84% | 46,508,140 |
Mar 17, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 5.67% | 50,762,721 |
Mar 14, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 3.53% | 37,074,444 |
Mar 13, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -7.90% | 41,937,937 |
Mar 12, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 71,053,131 |
Mar 11, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -6.22% | 49,995,401 |
Mar 10, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -6.30% | 23,590,708 |
Mar 7, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 2.65% | 41,010,532 |
Mar 6, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -5.92% | 30,895,378 |
Mar 5, 2025 | 0.71 | 0.75 | 0.66 | 0.72 | 0.72 | 3.49% | 48,891,405 |
Mar 4, 2025 | 0.66 | 0.72 | 0.64 | 0.69 | 0.69 | 1.57% | 34,341,414 |
Mar 3, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -7.02% | 32,186,499 |
Feb 28, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -3.29% | 41,344,431 |
Feb 27, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -4.69% | 31,831,330 |
Feb 26, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -1.19% | 18,360,417 |
Feb 25, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -3.94% | 36,569,867 |
Feb 24, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -11.71% | 40,490,880 |
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 |