Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.46	0.47	0.43	0.43	0.43	-8.37%	25,209,723
May 29, 2025	0.45	0.47	0.45	0.46	0.46	3.31%	16,833,272
May 28, 2025	0.45	0.47	0.45	0.45	0.45	1.44%	22,924,448
May 27, 2025	0.45	0.46	0.44	0.44	0.44	0.20%	15,943,122
May 23, 2025	0.44	0.44	0.43	0.44	0.44	-1.03%	14,725,237
May 22, 2025	0.45	0.45	0.43	0.45	0.45	3.26%	15,935,968
May 21, 2025	0.45	0.47	0.43	0.43	0.43	-4.42%	30,932,967
May 20, 2025	0.46	0.47	0.45	0.45	0.45	-0.04%	18,984,046
May 19, 2025	0.48	0.49	0.45	0.45	0.45	-8.46%	22,463,620
May 16, 2025	0.44	0.50	0.44	0.50	0.50	12.50%	38,314,144
May 15, 2025	0.44	0.44	0.42	0.44	0.44	-0.32%	22,804,380
May 14, 2025	0.45	0.46	0.44	0.44	0.44	-2.00%	12,613,242
May 13, 2025	0.46	0.47	0.44	0.45	0.45	-1.94%	20,562,532
May 12, 2025	0.44	0.46	0.43	0.46	0.46	7.36%	26,893,711
May 9, 2025	0.44	0.45	0.42	0.43	0.43	-3.28%	14,942,627
May 8, 2025	0.44	0.45	0.43	0.44	0.44	2.31%	22,228,216
May 7, 2025	0.42	0.44	0.42	0.43	0.43	2.68%	12,585,674
May 6, 2025	0.44	0.44	0.41	0.42	0.42	-4.19%	23,876,849
May 5, 2025	0.46	0.46	0.44	0.44	0.44	-3.45%	20,117,337
May 2, 2025	0.49	0.49	0.45	0.46	0.46	-6.26%	22,447,626
May 1, 2025	0.49	0.50	0.48	0.49	0.49	0.08%	17,478,056
Apr 30, 2025	0.48	0.50	0.46	0.49	0.49	-0.96%	27,663,991
Apr 29, 2025	0.48	0.52	0.47	0.49	0.49	2.70%	28,214,321
Apr 28, 2025	0.50	0.50	0.47	0.48	0.48	-2.09%	15,569,566
Apr 25, 2025	0.50	0.51	0.48	0.49	0.49	-1.06%	30,877,296
Apr 24, 2025	0.45	0.49	0.44	0.49	0.49	11.81%	40,157,911
Apr 23, 2025	0.48	0.49	0.44	0.44	0.44	-3.84%	23,547,199
Apr 22, 2025	0.45	0.46	0.44	0.46	0.46	2.30%	21,872,379
Apr 21, 2025	0.44	0.46	0.44	0.45	0.45	-0.53%	14,035,647
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