Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Oct 29, 2025, 4:00 PM EDT
1.350
-0.010 (-0.74%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | -1.45% | 59,299,923 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 73,822,703 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -1.34% | 67,228,106 |
| Oct 24, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 48,880,025 |
| Oct 23, 2025 | 1.44 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 53,775,333 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 88,812,957 |
| Oct 21, 2025 | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -5.73% | 59,696,628 |
| Oct 20, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 56,386,396 |
| Oct 17, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 1.30% | 68,115,403 |
| Oct 16, 2025 | 1.68 | 1.69 | 1.52 | 1.54 | 1.54 | -8.33% | 82,809,526 |
| Oct 15, 2025 | 1.66 | 1.84 | 1.57 | 1.68 | 1.68 | 5.00% | 122,404,166 |
| Oct 14, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -5.33% | 75,520,448 |
| Oct 13, 2025 | 1.81 | 1.82 | 1.65 | 1.69 | 1.69 | -1.74% | 55,242,344 |
| Oct 10, 2025 | 2.01 | 2.02 | 1.71 | 1.72 | 1.72 | -18.10% | 152,199,601 |
| Oct 9, 2025 | 1.99 | 2.32 | 1.93 | 2.10 | 2.10 | 22.09% | 302,863,398 |
| Oct 8, 2025 | 1.73 | 1.77 | 1.61 | 1.72 | 1.72 | 0.58% | 111,306,109 |
| Oct 7, 2025 | 1.58 | 1.74 | 1.57 | 1.71 | 1.71 | 8.23% | 126,083,349 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | -2.47% | 87,391,915 |
| Oct 3, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | 0.62% | 84,874,211 |
| Oct 2, 2025 | 1.67 | 1.88 | 1.59 | 1.61 | 1.61 | -2.72% | 118,690,269 |
| Oct 1, 2025 | 1.67 | 1.74 | 1.64 | 1.66 | 1.66 | -4.34% | 84,444,571 |
| Sep 30, 2025 | 1.73 | 1.82 | 1.62 | 1.73 | 1.73 | -6.49% | 163,061,955 |
| Sep 29, 2025 | 1.36 | 1.86 | 1.34 | 1.85 | 1.85 | 60.87% | 373,798,687 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 43,401,485 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 57,284,777 |
| Sep 24, 2025 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 1.61% | 42,004,561 |
| Sep 23, 2025 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 55,021,687 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 25,810,724 |
| Sep 19, 2025 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 32,700,154 |
| Sep 18, 2025 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 49,812,303 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 36,012,202 |
| Sep 16, 2025 | 1.18 | 1.26 | 1.15 | 1.22 | 1.22 | 3.39% | 37,943,006 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 5.36% | 36,324,073 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 46,750,397 |
| Sep 11, 2025 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 52,638,250 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 40,069,838 |
| Sep 9, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 43,135,639 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -5.88% | 55,618,470 |
| Sep 5, 2025 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 41,189,918 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -2.95% | 42,807,496 |
| Sep 3, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | -5.20% | 49,107,227 |
| Sep 2, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | -9.42% | 54,976,748 |
| Aug 29, 2025 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -6.12% | 51,262,436 |
| Aug 28, 2025 | 1.42 | 1.50 | 1.36 | 1.47 | 1.47 | 7.30% | 86,192,036 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 76,638,901 |
| Aug 26, 2025 | 1.53 | 1.55 | 1.37 | 1.45 | 1.45 | 4.32% | 144,112,808 |
| Aug 25, 2025 | 1.25 | 1.41 | 1.23 | 1.39 | 1.39 | 20.87% | 154,395,466 |
| Aug 22, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | 3.60% | 51,634,239 |
| Aug 21, 2025 | 1.04 | 1.14 | 1.03 | 1.11 | 1.11 | 4.72% | 46,239,899 |
| Aug 20, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | - | 37,180,565 |