Tilray Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	1.25	1.41	1.24	1.41	-	22.17%	148,378,458
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
Aug 19, 2025	1.13	1.14	1.02	1.06	1.06	-7.02%	42,711,456
Aug 18, 2025	1.10	1.19	1.07	1.14	1.14	10.68%	57,371,306
Aug 15, 2025	1.22	1.25	1.02	1.03	1.03	-12.71%	90,051,067
Aug 14, 2025	1.15	1.37	1.13	1.18	1.18	-5.60%	155,115,733
Aug 13, 2025	0.96	1.25	0.96	1.25	1.25	31.51%	190,564,797
Aug 12, 2025	1.11	1.20	0.94	0.95	0.95	3.32%	291,437,565
Aug 11, 2025	0.79	0.92	0.72	0.92	0.92	41.82%	268,296,807
Aug 8, 2025	0.66	0.68	0.64	0.65	0.65	-0.28%	28,827,494
Aug 7, 2025	0.63	0.65	0.62	0.65	0.65	5.40%	15,906,681
Aug 6, 2025	0.63	0.66	0.61	0.62	0.62	-2.93%	21,934,398
Aug 5, 2025	0.61	0.64	0.60	0.64	0.64	4.61%	23,725,202
Aug 4, 2025	0.58	0.61	0.57	0.61	0.61	6.88%	18,937,567
Aug 1, 2025	0.56	0.62	0.55	0.57	0.57	-2.10%	20,514,168
Jul 31, 2025	0.62	0.63	0.56	0.58	0.58	-5.14%	29,946,665
Jul 30, 2025	0.59	0.62	0.58	0.61	0.61	6.15%	33,441,339
Jul 29, 2025	0.60	0.63	0.55	0.58	0.58	-17.55%	71,475,289
Jul 28, 2025	0.69	0.71	0.67	0.70	0.70	1.63%	39,731,169
Jul 25, 2025	0.71	0.71	0.65	0.69	0.69	-2.03%	39,973,386
Jul 24, 2025	0.73	0.74	0.70	0.70	0.70	-4.52%	30,856,454
Jul 23, 2025	0.83	0.83	0.71	0.74	0.74	-6.34%	71,044,980
Jul 22, 2025	0.70	0.79	0.69	0.79	0.79	16.69%	90,156,432
Jul 21, 2025	0.63	0.69	0.62	0.67	0.67	8.40%	41,585,032
Jul 18, 2025	0.61	0.66	0.61	0.62	0.62	1.64%	29,243,761
Jul 17, 2025	0.60	0.63	0.59	0.61	0.61	1.43%	20,477,799
Jul 16, 2025	0.60	0.62	0.59	0.60	0.60	1.58%	23,372,276
Jul 15, 2025	0.67	0.67	0.59	0.59	0.59	-9.67%	37,449,805
Jul 14, 2025	0.58	0.66	0.58	0.66	0.66	13.14%	33,901,967
Jul 11, 2025	0.63	0.63	0.58	0.58	0.58	-8.88%	35,470,812
Jul 10, 2025	0.67	0.68	0.62	0.64	0.64	-5.63%	51,287,182
Jul 9, 2025	0.61	0.70	0.58	0.68	0.68	14.37%	125,639,692
Jul 8, 2025	0.51	0.60	0.49	0.59	0.59	17.26%	91,386,096
Jul 7, 2025	0.53	0.53	0.48	0.50	0.50	-6.55%	47,856,313
Jul 3, 2025	0.49	0.55	0.46	0.54	0.54	11.03%	43,044,202
Jul 2, 2025	0.42	0.49	0.42	0.49	0.49	15.09%	41,149,155
Jul 1, 2025	0.41	0.43	0.41	0.42	0.42	1.74%	10,117,377
Jun 30, 2025	0.40	0.42	0.39	0.41	0.41	3.42%	17,808,172
Jun 27, 2025	0.41	0.42	0.40	0.40	0.40	-2.84%	12,830,760
Jun 26, 2025	0.40	0.42	0.39	0.41	0.41	4.72%	19,560,412
Jun 25, 2025	0.38	0.40	0.38	0.39	0.39	3.14%	16,428,132
Jun 24, 2025	0.37	0.39	0.37	0.38	0.38	5.91%	28,589,064
Jun 23, 2025	0.36	0.37	0.35	0.36	0.36	0.14%	26,673,731
Jun 20, 2025	0.39	0.39	0.36	0.36	0.36	-6.08%	43,447,855
Jun 18, 2025	0.39	0.39	0.37	0.38	0.38	-0.23%	50,790,890
Jun 17, 2025	0.42	0.42	0.38	0.38	0.38	-9.07%	32,167,779
Jun 16, 2025	0.41	0.43	0.41	0.42	0.42	4.58%	16,456,305
Jun 13, 2025	0.41	0.42	0.40	0.40	0.40	-2.95%	11,232,637